Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 12.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 11.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 10.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 07.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 06.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 05.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 04.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 03.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 31.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 30.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 29.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 28.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 27.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 24.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 23.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 22.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 21.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 20.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 17.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 16.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 14.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 13.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 10.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 09.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 08.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 07.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 06.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 01.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 30.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 29.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 26.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 25.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 24.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 23.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 22.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 19.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 18.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 17.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 16.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 12.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 08.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 05.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 04.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 02.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 01.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 28.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 26.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 22.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 21.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 20.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 18.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 15.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 14.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 13.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 12.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 08.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 07.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 06.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 04.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 29.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 28.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 27.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 24.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 22.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 21.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 17.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 16.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 15.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 14.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 10.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 09.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 08.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 07.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 02.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 01.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 31.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 27.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 26.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 24.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | - |