15,950€
0,31%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 15,95 | 15,95 | 15,80 | 15,80 | -0,63% | - |
| 07.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 06.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 03.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 02.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 30.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 29.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 26.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 25.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 23.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 22.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 19.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 18.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 17.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 15.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 10.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 09.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 08.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 05.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 02.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 28.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 27.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 25.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 21.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 18.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 14.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 13.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 12.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 11.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 08.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 07.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 05.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 01.03.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 3,92% | 160,00 |
| 29.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 28.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 27.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 26.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 22.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 21.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 16.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 14.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 13.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 12.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 09.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 08.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 07.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 06.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 01.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 31.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 30.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 29.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 26.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 25.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 24.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 23.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 22.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 19.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 18.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 17.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 16.01.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 675,00 |
| 15.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 10.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 08.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 05.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 03.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 02.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 29.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 28.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 27.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 22.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 21.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 20.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 19.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 18.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 15.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 14.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | - |
| 13.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |