20,100$
-0,54%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,15 | 20,37 | 20,07 | 20,13 | -0,40% | 703.600,00 |
| 28.08.2025 | 20,50 | 20,50 | 20,16 | 20,21 | -1,08% | 455.213,00 |
| 27.08.2025 | 20,19 | 20,45 | 19,97 | 20,43 | 0,84% | 464.149,00 |
| 26.08.2025 | 20,03 | 20,41 | 20,01 | 20,26 | 1,15% | 597.737,00 |
| 25.08.2025 | 20,20 | 20,23 | 20,02 | 20,03 | -1,21% | 549.149,00 |
| 22.08.2025 | 19,32 | 20,29 | 19,32 | 20,28 | 5,32% | 979.195,00 |
| 21.08.2025 | 19,19 | 19,38 | 19,08 | 19,25 | -0,21% | 445.926,00 |
| 20.08.2025 | 19,39 | 19,45 | 19,19 | 19,29 | -0,10% | 371.891,00 |
| 19.08.2025 | 19,39 | 19,62 | 19,28 | 19,31 | -0,57% | 557.700,00 |
| 18.08.2025 | 19,29 | 19,45 | 19,19 | 19,42 | 0,41% | 401.658,00 |
| 15.08.2025 | 19,77 | 19,77 | 19,32 | 19,34 | -1,63% | 621.793,00 |
| 14.08.2025 | 19,55 | 19,70 | 19,31 | 19,66 | -0,81% | 455.170,00 |
| 13.08.2025 | 19,82 | 19,97 | 19,70 | 19,82 | 0,61% | 738.702,00 |
| 12.08.2025 | 18,94 | 19,70 | 18,92 | 19,70 | 4,70% | 684.031,00 |
| 11.08.2025 | 18,85 | 18,95 | 18,64 | 18,82 | -0,19% | 554.322,00 |
| 08.08.2025 | 19,14 | 19,20 | 18,77 | 18,85 | -0,95% | 766.160,00 |
| 07.08.2025 | 19,18 | 19,20 | 18,83 | 19,03 | -0,05% | 739.364,00 |
| 06.08.2025 | 19,14 | 19,25 | 19,00 | 19,04 | -0,63% | 603.560,00 |
| 05.08.2025 | 18,87 | 19,18 | 18,61 | 19,16 | 2,51% | 1.005.636,00 |
| 04.08.2025 | 18,37 | 18,72 | 18,22 | 18,69 | 1,74% | 593.094,00 |
| 01.08.2025 | 18,50 | 18,55 | 18,12 | 18,37 | -1,69% | 792.263,00 |
| 31.07.2025 | 18,65 | 18,83 | 18,53 | 18,69 | -0,51% | 755.835,00 |
| 30.07.2025 | 19,19 | 19,26 | 18,68 | 18,78 | -2,03% | 649.473,00 |
| 29.07.2025 | 19,52 | 19,52 | 19,08 | 19,17 | -1,08% | 655.120,00 |
| 28.07.2025 | 19,38 | 19,53 | 19,28 | 19,38 | 0,57% | 793.933,00 |
| 25.07.2025 | 19,76 | 19,81 | 19,23 | 19,27 | -2,48% | 885.083,00 |
| 24.07.2025 | 20,93 | 21,00 | 19,75 | 19,76 | -5,59% | 1.415.132,00 |
| 23.07.2025 | 20,86 | 20,96 | 20,63 | 20,93 | 0,58% | 1.058.616,00 |
| 22.07.2025 | 20,81 | 20,97 | 20,65 | 20,81 | -0,05% | 977.966,00 |
| 21.07.2025 | 21,19 | 21,34 | 20,80 | 20,82 | -1,23% | 1.231.603,00 |
| 18.07.2025 | 21,28 | 21,31 | 20,96 | 21,08 | -0,05% | 948.543,00 |
| 17.07.2025 | 20,64 | 21,20 | 20,09 | 21,09 | 1,79% | 973.168,00 |
| 16.07.2025 | 20,61 | 20,90 | 20,28 | 20,72 | 0,97% | 649.049,00 |
| 15.07.2025 | 21,20 | 21,32 | 20,46 | 20,52 | -3,16% | 1.701.819,00 |
| 14.07.2025 | 20,78 | 21,20 | 20,75 | 21,19 | 1,78% | 600.473,00 |
| 11.07.2025 | 20,66 | 20,87 | 20,63 | 20,82 | -0,14% | 676.963,00 |
| 10.07.2025 | 20,42 | 20,93 | 20,42 | 20,85 | 0,10% | 900.544,00 |
| 09.07.2025 | 21,05 | 21,05 | 20,61 | 20,83 | -0,48% | 649.203,00 |
| 08.07.2025 | 20,65 | 21,09 | 20,55 | 20,93 | 1,41% | 713.993,00 |
| 07.07.2025 | 20,78 | 21,05 | 20,53 | 20,64 | -1,57% | 764.434,00 |
| 03.07.2025 | 20,84 | 21,08 | 20,56 | 20,97 | 1,06% | 621.097,00 |
| 02.07.2025 | 20,81 | 20,86 | 20,39 | 20,75 | 1,12% | 1.248.985,00 |
| 01.07.2025 | 19,76 | 20,69 | 19,74 | 20,52 | 3,69% | 1.198.782,00 |
| 30.06.2025 | 19,73 | 19,91 | 19,67 | 19,79 | 0,56% | 829.835,00 |
| 27.06.2025 | 19,70 | 19,82 | 19,48 | 19,68 | 0,10% | 1.599.492,00 |
| 26.06.2025 | 19,36 | 19,71 | 19,29 | 19,66 | 2,29% | 747.655,00 |
| 25.06.2025 | 19,22 | 19,33 | 19,04 | 19,22 | 0,31% | 870.351,00 |
| 24.06.2025 | 19,08 | 19,48 | 18,96 | 19,16 | 0,58% | 773.511,00 |
| 23.06.2025 | 18,50 | 19,06 | 18,21 | 19,05 | 2,97% | 600.265,00 |
| 20.06.2025 | 18,51 | 18,56 | 18,36 | 18,50 | 0,71% | 1.843.831,00 |
| 18.06.2025 | 18,09 | 18,48 | 18,04 | 18,37 | 1,21% | 647.212,00 |
| 17.06.2025 | 18,17 | 18,36 | 18,08 | 18,15 | -1,04% | 600.088,00 |
| 16.06.2025 | 18,64 | 18,72 | 18,31 | 18,34 | -1,08% | 627.110,00 |
| 13.06.2025 | 18,74 | 18,78 | 18,44 | 18,54 | -2,11% | 548.960,00 |
| 12.06.2025 | 18,87 | 18,98 | 18,72 | 18,94 | -0,42% | 404.359,00 |
| 11.06.2025 | 19,35 | 19,44 | 18,94 | 19,02 | -1,55% | 526.632,00 |
| 10.06.2025 | 19,17 | 19,49 | 19,13 | 19,32 | 0,84% | 416.250,00 |
| 09.06.2025 | 19,06 | 19,37 | 19,01 | 19,16 | 0,84% | 679.760,00 |
| 06.06.2025 | 18,78 | 19,02 | 18,73 | 19,00 | 2,21% | 525.196,00 |
| 05.06.2025 | 18,55 | 18,63 | 18,29 | 18,59 | 0,22% | 616.150,00 |
| 04.06.2025 | 18,61 | 18,77 | 18,32 | 18,55 | -0,11% | 755.936,00 |
| 03.06.2025 | 18,41 | 18,58 | 18,22 | 18,57 | 0,98% | 2.129.835,00 |
| 02.06.2025 | 18,64 | 18,73 | 18,30 | 18,39 | -1,92% | 978.992,00 |
| 30.05.2025 | 18,87 | 18,90 | 18,61 | 18,75 | -0,69% | 1.028.054,00 |
| 29.05.2025 | 18,82 | 18,91 | 18,65 | 18,88 | 0,85% | 675.645,00 |
| 28.05.2025 | 19,30 | 19,32 | 18,67 | 18,72 | -3,01% | 768.092,00 |
| 27.05.2025 | 19,13 | 19,31 | 18,90 | 19,30 | 1,90% | 484.681,00 |
| 23.05.2025 | 18,65 | 19,04 | 18,63 | 18,94 | -0,16% | 583.492,00 |
| 22.05.2025 | 18,94 | 19,18 | 18,89 | 18,97 | -0,42% | 487.936,00 |
| 21.05.2025 | 19,31 | 19,44 | 19,04 | 19,05 | -2,76% | 588.571,00 |
| 20.05.2025 | 19,57 | 19,74 | 19,54 | 19,59 | -0,41% | 406.777,00 |
| 19.05.2025 | 19,50 | 19,69 | 19,38 | 19,67 | -0,56% | 477.007,00 |
| 16.05.2025 | 19,78 | 19,90 | 19,71 | 19,78 | -0,95% | 579.628,00 |
| 15.05.2025 | 19,83 | 20,04 | 19,78 | 19,97 | 0,76% | 317.842,00 |
| 14.05.2025 | 19,91 | 20,08 | 19,79 | 19,82 | -0,90% | 553.167,00 |
| 13.05.2025 | 20,00 | 20,10 | 19,86 | 20,00 | 0,25% | 406.918,00 |
| 12.05.2025 | 19,89 | 20,15 | 19,68 | 19,95 | 4,01% | 562.181,00 |
| 09.05.2025 | 19,55 | 19,56 | 19,13 | 19,18 | -0,42% | 305.744,00 |
| 08.05.2025 | 19,03 | 19,38 | 18,86 | 19,26 | 2,23% | 462.227,00 |
| 07.05.2025 | 19,05 | 19,08 | 18,74 | 18,84 | -0,11% | 570.033,00 |
| 06.05.2025 | 18,76 | 19,03 | 18,60 | 18,86 | -0,63% | 445.067,00 |
| 05.05.2025 | 18,91 | 19,19 | 18,75 | 18,98 | -0,52% | 525.353,00 |
| 02.05.2025 | 18,97 | 19,24 | 18,86 | 19,08 | 1,76% | 671.669,00 |
| 01.05.2025 | 18,60 | 18,92 | 18,45 | 18,75 | 1,19% | 612.367,00 |
| 30.04.2025 | 18,45 | 18,67 | 18,20 | 18,53 | -1,33% | 679.312,00 |
| 29.04.2025 | 18,58 | 18,80 | 18,35 | 18,78 | 1,40% | 673.797,00 |
| 28.04.2025 | 18,59 | 18,64 | 18,23 | 18,52 | 0,33% | 743.148,00 |
| 25.04.2025 | 18,70 | 18,84 | 18,31 | 18,46 | -2,38% | 900.566,00 |
| 24.04.2025 | 18,26 | 19,09 | 18,23 | 18,91 | 0,69% | 1.167.019,00 |
| 23.04.2025 | 18,65 | 19,10 | 18,59 | 18,78 | 2,01% | 1.238.732,00 |
| 22.04.2025 | 17,78 | 18,47 | 17,45 | 18,41 | 3,89% | 809.830,00 |
| 21.04.2025 | 17,61 | 17,77 | 17,45 | 17,72 | 0,11% | 670.174,00 |
| 17.04.2025 | 17,50 | 17,77 | 17,46 | 17,70 | 1,32% | 798.357,00 |
| 16.04.2025 | 17,29 | 17,67 | 17,22 | 17,47 | 1,22% | 1.155.574,00 |
| 15.04.2025 | 16,85 | 17,39 | 16,85 | 17,26 | 2,68% | 898.811,00 |
| 14.04.2025 | 16,55 | 16,93 | 16,35 | 16,81 | 2,44% | 868.160,00 |
| 11.04.2025 | 16,25 | 16,54 | 16,01 | 16,41 | -0,73% | 824.252,00 |
| 10.04.2025 | 17,18 | 17,18 | 16,13 | 16,53 | -5,60% | 960.394,00 |
| 09.04.2025 | 16,57 | 18,03 | 16,18 | 17,51 | 4,41% | 1.368.714,00 |
| 08.04.2025 | 17,18 | 17,48 | 16,41 | 16,77 | 0,24% | 1.100.790,00 |