19,505$
0,59%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 19,27 | 19,68 | 19,27 | 19,50 | 0,57% | 843.933,00 |
| 31.03.2026 | 19,34 | 19,54 | 19,10 | 19,39 | 1,57% | 1.556.724,00 |
| 30.03.2026 | 19,16 | 19,22 | 18,95 | 19,09 | 0,53% | 1.182.111,00 |
| 27.03.2026 | 19,22 | 19,31 | 18,95 | 18,99 | -1,81% | 1.095.154,00 |
| 26.03.2026 | 19,16 | 19,39 | 18,91 | 19,34 | 0,31% | 1.075.399,00 |
| 25.03.2026 | 19,39 | 19,46 | 19,08 | 19,28 | 0,52% | 1.044.064,00 |
| 24.03.2026 | 19,01 | 19,52 | 19,01 | 19,18 | -0,26% | 1.296.117,00 |
| 23.03.2026 | 19,08 | 19,60 | 18,84 | 19,23 | 3,39% | 2.052.411,00 |
| 20.03.2026 | 18,86 | 18,98 | 18,55 | 18,60 | -1,54% | 5.135.327,00 |
| 19.03.2026 | 18,51 | 19,02 | 18,40 | 18,89 | 1,61% | 1.509.187,00 |
| 18.03.2026 | 18,81 | 18,94 | 18,54 | 18,59 | -1,74% | 1.696.278,00 |
| 17.03.2026 | 19,17 | 19,23 | 18,86 | 18,92 | -0,45% | 1.163.523,00 |
| 16.03.2026 | 18,96 | 19,21 | 18,90 | 19,01 | 1,14% | 879.130,00 |
| 13.03.2026 | 18,99 | 19,10 | 18,65 | 18,79 | -0,37% | 1.021.817,00 |
| 12.03.2026 | 18,43 | 18,89 | 18,35 | 18,86 | 0,27% | 1.646.826,00 |
| 11.03.2026 | 18,67 | 18,90 | 18,52 | 18,81 | -0,05% | 1.060.381,00 |
| 10.03.2026 | 19,19 | 19,38 | 18,75 | 18,82 | -2,18% | 1.409.981,00 |
| 09.03.2026 | 18,58 | 19,38 | 18,33 | 19,24 | 1,75% | 2.172.184,00 |
| 06.03.2026 | 18,75 | 18,93 | 18,41 | 18,91 | -1,72% | 1.213.511,00 |
| 05.03.2026 | 19,34 | 19,43 | 19,04 | 19,24 | -1,28% | 732.235,00 |
| 04.03.2026 | 19,61 | 19,70 | 19,46 | 19,49 | -0,41% | 943.471,00 |
| 03.03.2026 | 19,14 | 19,66 | 19,02 | 19,57 | 0,05% | 904.504,00 |
| 02.03.2026 | 18,82 | 19,79 | 18,69 | 19,56 | 1,72% | 1.386.285,00 |
| 27.02.2026 | 19,62 | 19,73 | 19,15 | 19,23 | -3,75% | 2.096.432,00 |
| 26.02.2026 | 20,09 | 20,45 | 19,80 | 19,98 | -0,15% | 994.683,00 |
| 25.02.2026 | 19,68 | 20,06 | 19,66 | 20,01 | 1,99% | 1.164.622,00 |
| 24.02.2026 | 19,45 | 19,68 | 19,38 | 19,62 | 0,62% | 773.943,00 |
| 23.02.2026 | 20,45 | 20,58 | 19,33 | 19,50 | -4,79% | 1.126.357,00 |
| 20.02.2026 | 20,52 | 20,71 | 20,28 | 20,48 | -0,24% | 1.242.683,00 |
| 19.02.2026 | 20,54 | 20,73 | 20,41 | 20,53 | -0,77% | 1.301.818,00 |
| 18.02.2026 | 20,76 | 21,18 | 20,61 | 20,69 | -0,53% | 1.472.049,00 |
| 17.02.2026 | 20,72 | 20,91 | 20,55 | 20,80 | 1,22% | 1.475.015,00 |
| 13.02.2026 | 20,42 | 20,70 | 20,17 | 20,55 | 0,49% | 797.924,00 |
| 12.02.2026 | 20,71 | 20,96 | 20,23 | 20,45 | -0,82% | 1.260.660,00 |
| 11.02.2026 | 21,04 | 21,29 | 20,56 | 20,62 | -1,43% | 1.076.589,00 |
| 10.02.2026 | 21,12 | 21,35 | 20,84 | 20,92 | -1,41% | 1.078.996,00 |
| 09.02.2026 | 21,41 | 21,48 | 21,18 | 21,22 | -0,98% | 1.006.147,00 |
| 06.02.2026 | 21,12 | 21,47 | 20,94 | 21,43 | 2,19% | 1.551.750,00 |
| 05.02.2026 | 20,75 | 21,02 | 20,43 | 20,97 | 1,06% | 1.650.256,00 |
| 04.02.2026 | 20,60 | 21,00 | 20,58 | 20,75 | 1,92% | 1.363.874,00 |
| 03.02.2026 | 20,06 | 20,63 | 19,79 | 20,36 | 1,22% | 1.474.991,00 |
| 02.02.2026 | 19,73 | 20,29 | 19,60 | 20,12 | 2,05% | 1.236.576,00 |
| 30.01.2026 | 19,44 | 19,81 | 19,44 | 19,71 | 1,03% | 2.597.301,00 |
| 29.01.2026 | 19,49 | 19,69 | 19,38 | 19,51 | 0,77% | 1.612.951,00 |
| 28.01.2026 | 19,67 | 19,69 | 19,27 | 19,36 | -1,22% | 1.322.164,00 |
| 27.01.2026 | 19,99 | 20,11 | 19,53 | 19,60 | -1,21% | 1.071.035,00 |
| 26.01.2026 | 19,91 | 20,02 | 19,56 | 19,84 | 0,00% | 1.289.826,00 |
| 23.01.2026 | 20,75 | 20,82 | 19,84 | 19,84 | -4,27% | 2.195.453,00 |
| 22.01.2026 | 20,97 | 21,13 | 20,63 | 20,73 | -0,36% | 1.935.984,00 |
| 21.01.2026 | 19,89 | 20,90 | 19,78 | 20,80 | 5,26% | 1.516.700,00 |
| 20.01.2026 | 19,73 | 19,90 | 19,63 | 19,76 | -0,78% | 1.053.086,00 |
| 16.01.2026 | 19,87 | 20,03 | 19,77 | 19,92 | 0,18% | 1.201.683,00 |
| 15.01.2026 | 19,31 | 20,00 | 19,28 | 19,88 | 3,01% | 1.115.791,00 |
| 14.01.2026 | 19,12 | 19,35 | 19,07 | 19,30 | 0,78% | 889.317,00 |
| 13.01.2026 | 19,12 | 19,30 | 18,96 | 19,15 | 0,42% | 1.197.630,00 |
| 12.01.2026 | 19,23 | 19,31 | 18,99 | 19,07 | -1,65% | 1.030.019,00 |
| 09.01.2026 | 19,60 | 19,76 | 19,31 | 19,39 | -0,87% | 1.140.291,00 |
| 08.01.2026 | 19,10 | 19,85 | 19,04 | 19,56 | 2,57% | 1.917.468,00 |
| 07.01.2026 | 19,26 | 19,31 | 18,94 | 19,07 | -0,99% | 1.493.762,00 |
| 06.01.2026 | 19,06 | 19,40 | 18,97 | 19,26 | 0,57% | 2.065.929,00 |
| 05.01.2026 | 18,66 | 19,30 | 18,65 | 19,15 | 2,57% | 1.521.805,00 |
| 02.01.2026 | 18,61 | 18,79 | 18,26 | 18,67 | 0,38% | 1.474.152,00 |
| 31.12.2025 | 18,85 | 19,01 | 18,58 | 18,60 | -1,06% | 880.975,00 |
| 30.12.2025 | 19,18 | 19,21 | 18,80 | 18,80 | -1,98% | 988.576,00 |
| 29.12.2025 | 19,40 | 19,55 | 19,10 | 19,18 | -2,04% | 1.130.024,00 |
| 26.12.2025 | 19,60 | 19,71 | 19,45 | 19,58 | 0,20% | 1.161.482,00 |
| 24.12.2025 | 19,46 | 19,67 | 19,45 | 19,54 | 0,00% | 727.473,00 |
| 23.12.2025 | 19,58 | 19,84 | 19,53 | 19,54 | -0,10% | 1.436.643,00 |
| 22.12.2025 | 19,54 | 19,83 | 19,48 | 19,56 | 0,10% | 1.589.595,00 |
| 19.12.2025 | 19,80 | 19,93 | 19,32 | 19,54 | -0,61% | 4.627.748,00 |
| 18.12.2025 | 20,10 | 20,11 | 19,06 | 19,66 | -2,91% | 7.472.077,00 |
| 17.12.2025 | 19,94 | 20,32 | 19,94 | 20,25 | 1,25% | 898.211,00 |
| 16.12.2025 | 20,20 | 20,20 | 19,87 | 20,00 | -0,94% | 1.002.217,00 |
| 15.12.2025 | 20,15 | 20,36 | 20,05 | 20,19 | 1,36% | 1.089.711,00 |
| 12.12.2025 | 20,33 | 20,40 | 19,87 | 19,92 | -1,53% | 713.294,00 |
| 11.12.2025 | 20,32 | 20,70 | 20,18 | 20,23 | -0,69% | 998.397,00 |
| 10.12.2025 | 19,55 | 20,54 | 19,53 | 20,37 | 3,72% | 1.240.655,00 |
| 09.12.2025 | 19,61 | 19,84 | 19,52 | 19,64 | 0,15% | 1.070.317,00 |
| 08.12.2025 | 19,64 | 19,83 | 19,05 | 19,61 | 0,56% | 1.002.319,00 |
| 05.12.2025 | 19,83 | 19,83 | 19,48 | 19,50 | -1,71% | 636.730,00 |
| 04.12.2025 | 19,88 | 20,00 | 19,63 | 19,84 | -0,60% | 797.762,00 |
| 03.12.2025 | 19,79 | 20,11 | 19,79 | 19,96 | 0,91% | 553.315,00 |
| 02.12.2025 | 19,87 | 19,91 | 19,64 | 19,78 | 0,05% | 612.818,00 |
| 01.12.2025 | 19,49 | 20,03 | 19,49 | 19,77 | 0,46% | 687.222,00 |
| 28.11.2025 | 19,94 | 19,97 | 19,63 | 19,68 | -1,30% | 433.412,00 |
| 26.11.2025 | 20,07 | 20,19 | 19,92 | 19,94 | -1,38% | 1.294.751,00 |
| 25.11.2025 | 19,75 | 20,46 | 19,40 | 20,22 | 2,95% | 1.417.033,00 |
| 24.11.2025 | 19,42 | 19,75 | 19,27 | 19,64 | 0,87% | 1.106.171,00 |
| 21.11.2025 | 18,88 | 19,64 | 18,88 | 19,47 | 3,23% | 1.010.794,00 |
| 20.11.2025 | 18,70 | 19,09 | 18,70 | 18,86 | 1,23% | 984.173,00 |
| 19.11.2025 | 18,50 | 18,65 | 18,37 | 18,63 | 0,92% | 765.198,00 |
| 18.11.2025 | 18,15 | 18,61 | 18,10 | 18,46 | 1,51% | 764.976,00 |
| 17.11.2025 | 18,83 | 18,90 | 18,13 | 18,19 | -3,58% | 1.293.467,00 |
| 14.11.2025 | 18,41 | 18,88 | 18,29 | 18,86 | 1,18% | 1.294.536,00 |
| 13.11.2025 | 18,63 | 18,89 | 18,58 | 18,64 | -0,37% | 985.556,00 |
| 12.11.2025 | 18,72 | 18,97 | 18,71 | 18,71 | -0,05% | 958.636,00 |
| 11.11.2025 | 18,59 | 18,79 | 18,55 | 18,72 | 0,70% | 651.475,00 |
| 10.11.2025 | 18,77 | 19,37 | 18,56 | 18,59 | -0,64% | 1.009.942,00 |
| 07.11.2025 | 18,65 | 18,80 | 18,57 | 18,71 | 0,05% | 843.196,00 |
| 06.11.2025 | 18,61 | 18,82 | 18,40 | 18,70 | 0,11% | 830.288,00 |