Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,36 | 21,37 | 21,36 | 21,37 | -2,42% | - |
| 25.02.2021 | 21,89 | 21,91 | 21,89 | 21,90 | -1,97% | - |
| 24.02.2021 | 22,36 | 22,54 | 22,21 | 22,34 | 2,03% | - |
| 23.02.2021 | 21,73 | 22,05 | 0,00 | 21,89 | 1,16% | - |
| 22.02.2021 | 21,36 | 21,79 | 21,32 | 21,64 | 2,20% | - |
| 19.02.2021 | 20,94 | 21,24 | 20,82 | 21,18 | 1,71% | - |
| 18.02.2021 | 21,03 | 21,04 | 20,71 | 20,82 | -1,00% | - |
| 17.02.2021 | 21,04 | 21,04 | 21,02 | 21,03 | -0,43% | - |
| 16.02.2021 | 21,25 | 21,34 | 21,04 | 21,12 | 0,09% | - |
| 12.02.2021 | 21,13 | 21,23 | 20,89 | 21,10 | 0,88% | - |
| 11.02.2021 | 21,15 | 21,21 | 20,59 | 20,92 | -0,26% | - |
| 10.02.2021 | 20,79 | 21,20 | 20,75 | 20,97 | 0,67% | - |
| 09.02.2021 | 20,43 | 20,86 | 20,34 | 20,83 | 1,24% | - |
| 08.02.2021 | 20,48 | 20,60 | 20,28 | 20,58 | 2,03% | - |
| 05.02.2021 | 20,14 | 20,31 | 19,98 | 20,17 | -1,05% | - |
| 04.02.2021 | 20,28 | 20,55 | 20,10 | 20,38 | 2,96% | - |
| 03.02.2021 | 19,78 | 20,22 | 19,57 | 19,80 | -1,17% | - |
| 02.02.2021 | 19,99 | 20,28 | 19,91 | 20,03 | 1,16% | - |
| 01.02.2021 | 19,59 | 19,89 | 19,46 | 19,80 | 2,19% | - |
| 29.01.2021 | 20,07 | 20,10 | 19,22 | 19,38 | -2,76% | - |
| 28.01.2021 | 19,98 | 20,10 | 0,00 | 19,93 | -0,23% | - |
| 27.01.2021 | 20,27 | 20,41 | 19,90 | 19,97 | -4,11% | - |
| 26.01.2021 | 21,20 | 21,20 | 20,74 | 20,83 | -2,21% | - |
| 25.01.2021 | 21,37 | 21,41 | 20,99 | 21,30 | -1,41% | - |
| 22.01.2021 | 20,86 | 21,66 | 20,83 | 21,60 | 2,98% | - |
| 21.01.2021 | 20,99 | 20,99 | 20,95 | 20,98 | -1,73% | - |
| 20.01.2021 | 21,39 | 21,62 | 21,12 | 21,35 | -0,61% | - |
| 19.01.2021 | 21,26 | 21,59 | 21,25 | 21,48 | 1,90% | - |
| 15.01.2021 | 21,08 | 21,30 | 20,98 | 21,08 | -1,63% | - |
| 14.01.2021 | 21,56 | 21,66 | 21,33 | 21,43 | 0,94% | - |
| 13.01.2021 | 21,31 | 21,38 | 21,03 | 21,23 | -2,30% | - |
| 12.01.2021 | 21,86 | 21,91 | 21,62 | 21,73 | 0,93% | - |
| 11.01.2021 | 21,30 | 21,54 | 21,26 | 21,53 | 1,34% | - |
| 08.01.2021 | 21,40 | 21,52 | 20,88 | 21,24 | -1,96% | - |
| 07.01.2021 | 21,68 | 21,74 | 21,28 | 21,67 | 0,44% | - |
| 06.01.2021 | 21,11 | 21,97 | 21,11 | 21,57 | 9,19% | - |
| 05.01.2021 | 19,54 | 20,08 | 19,38 | 19,76 | 1,20% | - |
| 04.01.2021 | 19,57 | 19,64 | 19,14 | 19,52 | 0,10% | - |
| 31.12.2020 | 19,38 | 19,59 | 19,38 | 19,50 | 0,70% | - |
| 30.12.2020 | 19,46 | 19,50 | 19,31 | 19,37 | -0,84% | - |
| 29.12.2020 | 19,78 | 19,78 | 19,38 | 19,53 | -1,61% | - |
| 28.12.2020 | 19,84 | 19,97 | 19,63 | 19,85 | 1,38% | - |
| 24.12.2020 | 19,50 | 20,15 | 19,05 | 19,58 | 0,28% | - |
| 23.12.2020 | 19,31 | 19,63 | 19,27 | 19,53 | 2,68% | - |
| 22.12.2020 | 19,29 | 19,30 | 19,02 | 19,02 | -1,76% | - |
| 21.12.2020 | 19,26 | 19,59 | 19,22 | 19,36 | -1,53% | - |
| 18.12.2020 | 19,81 | 20,02 | 19,56 | 19,66 | -1,06% | - |
| 17.12.2020 | 19,66 | 19,94 | 19,60 | 19,87 | -0,15% | - |
| 16.12.2020 | 19,82 | 19,92 | 19,73 | 19,90 | 0,20% | - |
| 15.12.2020 | 19,54 | 19,90 | 19,43 | 19,86 | 1,72% | - |
| 14.12.2020 | 19,81 | 19,84 | 19,49 | 19,52 | -0,69% | - |
| 11.12.2020 | 19,82 | 19,93 | 19,61 | 19,66 | -0,96% | - |
| 10.12.2020 | 19,43 | 19,88 | 19,41 | 19,85 | 2,45% | - |
| 09.12.2020 | 19,83 | 19,87 | 18,88 | 19,37 | -1,87% | - |
| 08.12.2020 | 19,61 | 20,14 | 19,57 | 19,74 | 0,36% | - |
| 07.12.2020 | 19,53 | 19,79 | 19,52 | 19,67 | -0,53% | - |
| 04.12.2020 | 19,44 | 19,82 | 19,38 | 19,78 | 2,97% | - |
| 03.12.2020 | 19,28 | 19,54 | 19,20 | 19,21 | -1,03% | - |
| 02.12.2020 | 19,22 | 19,95 | 19,19 | 19,41 | 0,70% | - |
| 01.12.2020 | 19,55 | 19,58 | 19,05 | 19,27 | 1,74% | - |
| 30.11.2020 | 19,54 | 19,72 | 18,92 | 18,94 | -6,79% | - |
| 27.11.2020 | 19,82 | 20,32 | 19,64 | 20,32 | 2,29% | - |
| 25.11.2020 | 20,16 | 20,44 | 19,86 | 19,87 | -4,20% | - |
| 24.11.2020 | 20,73 | 21,03 | 20,58 | 20,74 | 3,03% | - |
| 23.11.2020 | 20,11 | 20,25 | 20,01 | 20,13 | 1,16% | - |
| 20.11.2020 | 19,74 | 20,00 | 19,69 | 19,90 | -1,19% | - |
| 19.11.2020 | 20,22 | 20,40 | 20,14 | 20,14 | -0,76% | - |
| 18.11.2020 | 20,88 | 20,93 | 20,26 | 20,29 | -3,01% | - |
| 17.11.2020 | 20,41 | 20,94 | 20,37 | 20,92 | -0,29% | - |
| 16.11.2020 | 20,95 | 21,18 | 20,66 | 20,98 | 4,27% | - |
| 13.11.2020 | 19,95 | 20,25 | 19,91 | 20,12 | 3,07% | - |
| 12.11.2020 | 19,58 | 19,81 | 19,29 | 19,52 | -2,69% | - |
| 11.11.2020 | 20,07 | 20,07 | 20,06 | 20,06 | -4,25% | - |
| 10.11.2020 | 20,93 | 21,35 | 20,92 | 20,95 | 1,87% | - |
| 09.11.2020 | 19,97 | 21,14 | 19,92 | 20,57 | 15,89% | - |
| 06.11.2020 | 17,61 | 17,90 | 17,57 | 17,75 | 3,53% | - |
| 05.11.2020 | 17,05 | 17,34 | 16,97 | 17,14 | 2,51% | - |
| 04.11.2020 | 17,57 | 17,61 | 16,65 | 16,72 | -8,71% | - |
| 03.11.2020 | 18,46 | 18,49 | 18,06 | 18,32 | 2,06% | - |
| 02.11.2020 | 17,66 | 17,99 | 17,56 | 17,95 | 2,93% | - |
| 30.10.2020 | 17,60 | 17,66 | 17,38 | 17,44 | 0,03% | - |
| 29.10.2020 | 17,10 | 17,49 | 16,95 | 17,43 | 1,72% | - |
| 28.10.2020 | 17,50 | 17,56 | 17,14 | 17,14 | -5,51% | - |
| 27.10.2020 | 18,22 | 18,30 | 17,72 | 18,14 | -0,66% | - |
| 26.10.2020 | 18,33 | 18,34 | 18,11 | 18,26 | -1,43% | - |
| 23.10.2020 | 18,83 | 18,86 | 18,28 | 18,52 | 0,84% | - |
| 22.10.2020 | 18,06 | 18,41 | 17,98 | 18,37 | 4,85% | - |
| 21.10.2020 | 18,00 | 18,07 | 17,52 | 17,52 | -1,60% | - |
| 20.10.2020 | 17,99 | 18,12 | 17,72 | 17,80 | 1,05% | - |
| 19.10.2020 | 18,09 | 18,10 | 17,60 | 17,62 | -1,45% | - |
| 16.10.2020 | 17,70 | 18,02 | 17,56 | 17,88 | 0,06% | - |
| 15.10.2020 | 17,31 | 17,91 | 17,31 | 17,87 | 3,57% | - |
| 14.10.2020 | 17,60 | 17,65 | 17,25 | 17,25 | -2,13% | - |
| 13.10.2020 | 17,62 | 17,63 | 17,62 | 17,63 | -3,42% | - |
| 12.10.2020 | 18,04 | 18,34 | 18,04 | 18,25 | 2,04% | - |
| 09.10.2020 | 18,02 | 18,08 | 17,83 | 17,89 | 0,00% | - |
| 08.10.2020 | 17,85 | 17,99 | 17,71 | 17,89 | 0,99% | - |
| 07.10.2020 | 17,84 | 17,90 | 17,49 | 17,71 | 1,81% | - |
| 06.10.2020 | 17,36 | 17,89 | 17,30 | 17,40 | 0,35% | - |
| 05.10.2020 | 17,06 | 17,45 | 16,98 | 17,34 | 2,63% | - |