19,140$
0,95%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,10 | 19,24 | 19,07 | 19,14 | 0,95% | 25.263,00 |
| 04.11.2024 | 19,16 | 19,16 | 18,77 | 18,96 | -1,61% | 528.607,00 |
| 01.11.2024 | 19,41 | 19,55 | 19,16 | 19,27 | -0,78% | 572.092,00 |
| 31.10.2024 | 19,76 | 19,81 | 19,42 | 19,42 | -1,67% | 450.756,00 |
| 30.10.2024 | 19,57 | 20,10 | 19,57 | 19,75 | 0,56% | 481.312,00 |
| 29.10.2024 | 19,50 | 19,72 | 19,46 | 19,64 | 0,31% | 464.577,00 |
| 28.10.2024 | 19,44 | 19,66 | 19,18 | 19,58 | 1,82% | 498.506,00 |
| 25.10.2024 | 19,60 | 19,77 | 19,21 | 19,23 | -1,84% | 590.389,00 |
| 24.10.2024 | 18,49 | 19,65 | 18,42 | 19,59 | 3,16% | 1.073.833,00 |
| 23.10.2024 | 18,81 | 19,10 | 18,75 | 18,99 | 0,11% | 944.967,00 |
| 22.10.2024 | 18,75 | 18,98 | 18,66 | 18,97 | 1,01% | 317.003,00 |
| 21.10.2024 | 19,49 | 19,53 | 18,77 | 18,78 | -3,94% | 706.218,00 |
| 18.10.2024 | 19,77 | 19,77 | 19,45 | 19,55 | -1,11% | 560.418,00 |
| 17.10.2024 | 19,64 | 19,80 | 19,44 | 19,77 | 0,46% | 497.172,00 |
| 16.10.2024 | 19,63 | 19,99 | 19,58 | 19,68 | 1,39% | 751.272,00 |
| 15.10.2024 | 19,07 | 19,97 | 19,01 | 19,41 | 2,10% | 1.081.724,00 |
| 14.10.2024 | 18,78 | 19,12 | 18,60 | 19,01 | 1,06% | 538.539,00 |
| 11.10.2024 | 18,09 | 18,88 | 17,99 | 18,81 | 4,62% | 716.282,00 |
| 10.10.2024 | 17,91 | 18,05 | 17,77 | 17,98 | -0,72% | 584.217,00 |
| 09.10.2024 | 17,78 | 18,26 | 17,72 | 18,11 | 1,43% | 559.039,00 |
| 08.10.2024 | 17,96 | 18,02 | 17,71 | 17,86 | -0,58% | 360.123,00 |
| 07.10.2024 | 17,93 | 18,10 | 17,78 | 17,96 | -0,50% | 340.914,00 |
| 04.10.2024 | 18,29 | 18,42 | 18,02 | 18,05 | -0,06% | 655.156,00 |
| 03.10.2024 | 17,90 | 18,11 | 17,75 | 18,06 | 0,22% | 900.771,00 |
| 02.10.2024 | 17,72 | 18,22 | 17,62 | 18,02 | 3,62% | 1.486.281,00 |
| 01.10.2024 | 17,71 | 17,87 | 17,20 | 17,39 | -2,41% | 668.666,00 |
| 30.09.2024 | 17,52 | 17,96 | 17,46 | 17,82 | 0,51% | 535.268,00 |
| 27.09.2024 | 17,89 | 17,92 | 17,56 | 17,73 | 0,42% | 738.163,00 |
| 26.09.2024 | 17,81 | 17,84 | 17,62 | 17,66 | 0,60% | 448.807,00 |
| 25.09.2024 | 17,81 | 17,81 | 17,44 | 17,55 | -1,63% | 699.444,00 |
| 24.09.2024 | 18,06 | 18,26 | 17,81 | 17,84 | -1,65% | 795.574,00 |
| 23.09.2024 | 18,29 | 18,36 | 18,01 | 18,14 | -0,60% | 682.919,00 |
| 20.09.2024 | 18,45 | 18,47 | 18,13 | 18,25 | -1,67% | 3.072.553,00 |
| 19.09.2024 | 18,52 | 18,69 | 18,23 | 18,56 | 2,37% | 809.131,00 |
| 18.09.2024 | 18,11 | 18,79 | 17,85 | 18,13 | 0,11% | 535.930,00 |
| 17.09.2024 | 18,05 | 18,50 | 17,88 | 18,11 | 1,34% | 640.297,00 |
| 16.09.2024 | 17,71 | 17,92 | 17,45 | 17,87 | 0,90% | 596.209,00 |
| 13.09.2024 | 17,34 | 17,72 | 17,30 | 17,71 | 3,45% | 577.672,00 |
| 12.09.2024 | 16,99 | 17,15 | 16,76 | 17,12 | 1,00% | 529.741,00 |
| 11.09.2024 | 16,96 | 17,02 | 16,54 | 16,95 | -1,05% | 636.404,00 |
| 10.09.2024 | 16,94 | 17,18 | 16,64 | 17,13 | 1,18% | 797.243,00 |
| 09.09.2024 | 17,05 | 17,19 | 16,84 | 16,93 | -1,17% | 894.921,00 |
| 06.09.2024 | 17,61 | 17,88 | 17,03 | 17,13 | -2,56% | 653.263,00 |
| 05.09.2024 | 17,88 | 18,01 | 17,51 | 17,58 | -0,90% | 493.600,00 |
| 04.09.2024 | 17,80 | 17,89 | 17,51 | 17,74 | -1,00% | 1.726.330,00 |
| 03.09.2024 | 18,22 | 18,55 | 17,90 | 17,92 | -2,71% | 2.407.279,00 |
| 30.08.2024 | 18,35 | 18,50 | 18,21 | 18,42 | 0,38% | 733.853,00 |
| 29.08.2024 | 18,59 | 18,59 | 18,20 | 18,35 | -0,22% | 743.390,00 |
| 28.08.2024 | 18,14 | 18,55 | 18,14 | 18,39 | 0,38% | 634.801,00 |
| 27.08.2024 | 18,25 | 18,43 | 18,09 | 18,32 | -0,38% | 936.150,00 |
| 26.08.2024 | 18,45 | 18,56 | 18,24 | 18,39 | 1,10% | 930.903,00 |
| 23.08.2024 | 17,19 | 18,39 | 17,14 | 18,19 | 6,37% | 967.333,00 |
| 22.08.2024 | 17,03 | 17,28 | 17,00 | 17,10 | -0,12% | 497.599,00 |
| 21.08.2024 | 17,15 | 17,21 | 16,89 | 17,12 | 0,65% | 569.305,00 |
| 20.08.2024 | 17,20 | 17,28 | 16,98 | 17,01 | -1,51% | 552.769,00 |
| 19.08.2024 | 17,10 | 17,35 | 17,06 | 17,27 | 1,11% | 562.087,00 |
| 16.08.2024 | 16,74 | 17,17 | 16,74 | 17,08 | 1,73% | 572.118,00 |
| 15.08.2024 | 16,86 | 17,10 | 16,67 | 16,79 | 2,19% | 706.941,00 |
| 14.08.2024 | 16,80 | 16,80 | 16,38 | 16,43 | -1,91% | 556.144,00 |
| 13.08.2024 | 16,85 | 16,85 | 16,42 | 16,75 | 0,96% | 524.355,00 |
| 12.08.2024 | 16,90 | 17,14 | 16,51 | 16,59 | -0,96% | 698.588,00 |
| 09.08.2024 | 16,85 | 16,93 | 16,66 | 16,75 | -0,95% | 677.533,00 |
| 08.08.2024 | 17,04 | 17,07 | 16,74 | 16,91 | 0,89% | 713.836,00 |
| 07.08.2024 | 16,99 | 17,11 | 16,63 | 16,76 | -0,65% | 561.280,00 |
| 06.08.2024 | 16,90 | 17,14 | 16,74 | 16,87 | -0,71% | 704.662,00 |
| 05.08.2024 | 16,58 | 17,11 | 16,08 | 16,99 | -3,03% | 1.397.820,00 |
| 02.08.2024 | 17,59 | 17,88 | 17,35 | 17,52 | -4,68% | 1.013.284,00 |
| 01.08.2024 | 19,08 | 19,08 | 18,08 | 18,38 | -3,57% | 867.343,00 |
| 31.07.2024 | 19,18 | 19,49 | 18,90 | 19,06 | -0,47% | 1.131.687,00 |
| 30.07.2024 | 19,21 | 19,42 | 19,07 | 19,15 | 0,52% | 774.267,00 |
| 29.07.2024 | 20,03 | 20,10 | 19,04 | 19,05 | -4,94% | 1.042.315,00 |
| 26.07.2024 | 19,80 | 20,09 | 19,61 | 20,04 | 1,42% | 1.035.624,00 |
| 25.07.2024 | 20,15 | 20,29 | 18,94 | 19,76 | 1,65% | 1.545.226,00 |
| 24.07.2024 | 19,82 | 20,05 | 19,43 | 19,44 | -2,16% | 935.587,00 |
| 23.07.2024 | 19,29 | 20,12 | 19,29 | 19,87 | 1,74% | 1.229.313,00 |
| 22.07.2024 | 18,88 | 19,60 | 18,72 | 19,53 | 2,74% | 918.721,00 |
| 19.07.2024 | 19,11 | 19,40 | 18,58 | 19,01 | -0,52% | 1.048.807,00 |
| 18.07.2024 | 19,27 | 19,79 | 18,95 | 19,11 | -1,75% | 933.747,00 |
| 17.07.2024 | 18,98 | 19,79 | 18,96 | 19,45 | 1,99% | 1.145.197,00 |
| 16.07.2024 | 18,40 | 19,13 | 18,37 | 19,07 | 4,61% | 1.501.337,00 |
| 15.07.2024 | 17,93 | 18,43 | 17,77 | 18,23 | 2,99% | 1.213.103,00 |
| 12.07.2024 | 17,90 | 17,91 | 17,60 | 17,70 | -0,51% | 780.053,00 |
| 11.07.2024 | 17,51 | 17,84 | 17,37 | 17,79 | 2,54% | 1.005.008,00 |
| 10.07.2024 | 17,17 | 17,39 | 16,94 | 17,35 | 1,05% | 846.615,00 |
| 09.07.2024 | 16,67 | 17,17 | 16,62 | 17,17 | 2,69% | 575.349,00 |
| 08.07.2024 | 16,84 | 16,94 | 16,67 | 16,72 | 0,06% | 337.641,00 |
| 05.07.2024 | 16,83 | 16,91 | 16,69 | 16,71 | -0,89% | 453.106,00 |
| 03.07.2024 | 17,15 | 17,15 | 16,84 | 16,86 | -1,75% | 386.874,00 |
| 02.07.2024 | 17,01 | 17,22 | 16,98 | 17,16 | 0,59% | 395.744,00 |
| 01.07.2024 | 17,16 | 17,34 | 16,94 | 17,06 | -1,04% | 583.966,00 |
| 28.06.2024 | 17,18 | 17,42 | 17,03 | 17,24 | 1,41% | 1.875.328,00 |
| 27.06.2024 | 16,56 | 17,14 | 16,41 | 17,00 | 2,69% | 852.564,00 |
| 26.06.2024 | 16,28 | 16,56 | 16,23 | 16,56 | 1,69% | 1.245.478,00 |
| 25.06.2024 | 16,61 | 16,83 | 16,28 | 16,28 | -2,51% | 584.217,00 |
| 24.06.2024 | 16,49 | 16,90 | 16,40 | 16,70 | 1,77% | 285.363,00 |
| 21.06.2024 | 16,42 | 16,45 | 16,30 | 16,41 | -0,24% | 1.779.741,00 |
| 20.06.2024 | 16,44 | 16,60 | 16,36 | 16,45 | -0,54% | 337.524,00 |
| 18.06.2024 | 16,31 | 16,62 | 16,30 | 16,54 | 1,10% | 607.744,00 |
| 17.06.2024 | 16,09 | 16,39 | 15,99 | 16,36 | 1,74% | 547.013,00 |
| 14.06.2024 | 16,00 | 16,16 | 15,91 | 16,08 | -0,92% | 520.226,00 |