Echtzeit-Aktienkurs Central Valley Community Bancorp
Bid:
Ask:
Aktienkurse zur Central Valley Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,90 | 18,17 | 17,45 | 17,60 | -1,35% | - |
| 25.02.2021 | 17,82 | 17,90 | 0,00 | 17,84 | 3,27% | - |
| 24.02.2021 | 17,35 | 17,79 | 17,11 | 17,28 | 2,40% | - |
| 23.02.2021 | 18,05 | 18,41 | 0,00 | 16,87 | -7,05% | - |
| 22.02.2021 | 16,88 | 18,64 | 16,80 | 18,15 | 7,14% | - |
| 19.02.2021 | 16,34 | 16,94 | 0,00 | 16,94 | 3,83% | - |
| 18.02.2021 | 16,87 | 16,88 | 16,32 | 16,32 | -2,77% | - |
| 17.02.2021 | 16,59 | 17,24 | 16,54 | 16,78 | 0,09% | - |
| 16.02.2021 | 16,49 | 17,05 | 16,40 | 16,77 | 2,07% | - |
| 12.02.2021 | 16,28 | 16,69 | 16,08 | 16,43 | 1,39% | - |
| 11.02.2021 | 16,23 | 16,26 | 0,00 | 16,20 | -0,55% | - |
| 10.02.2021 | 17,04 | 17,04 | 16,08 | 16,29 | -4,15% | - |
| 09.02.2021 | 16,21 | 17,11 | 16,11 | 17,00 | 3,72% | - |
| 08.02.2021 | 17,07 | 17,12 | 16,07 | 16,39 | -3,93% | - |
| 05.02.2021 | 17,40 | 17,61 | 17,03 | 17,06 | -1,13% | - |
| 04.02.2021 | 17,15 | 17,33 | 17,11 | 17,25 | 1,86% | - |
| 03.02.2021 | 17,36 | 17,62 | 16,46 | 16,94 | -0,59% | - |
| 02.02.2021 | 18,31 | 18,44 | 17,01 | 17,04 | -9,24% | - |
| 01.02.2021 | 18,33 | 18,77 | 18,33 | 18,77 | 22,60% | - |
| 29.01.2021 | 15,44 | 15,61 | 15,18 | 15,31 | -1,86% | - |
| 28.01.2021 | 15,55 | 15,63 | 15,34 | 15,60 | 0,35% | - |
| 27.01.2021 | 15,14 | 15,83 | 15,05 | 15,55 | -1,58% | - |
| 26.01.2021 | 15,77 | 15,87 | 15,77 | 15,80 | -0,94% | - |
| 25.01.2021 | 15,65 | 16,03 | 15,53 | 15,95 | -0,09% | - |
| 22.01.2021 | 15,79 | 16,05 | 15,55 | 15,96 | -1,05% | - |
| 21.01.2021 | 16,00 | 16,34 | 15,95 | 16,13 | -0,98% | - |
| 20.01.2021 | 16,16 | 16,36 | 16,10 | 16,29 | -0,06% | - |
| 19.01.2021 | 16,27 | 16,38 | 16,21 | 16,30 | 0,28% | - |
| 15.01.2021 | 16,28 | 16,38 | 16,08 | 16,26 | -1,19% | - |
| 14.01.2021 | 16,34 | 16,68 | 16,34 | 16,45 | 1,51% | - |
| 13.01.2021 | 16,56 | 16,57 | 16,07 | 16,21 | -2,14% | - |
| 12.01.2021 | 16,53 | 16,69 | 16,38 | 16,56 | 1,78% | - |
| 11.01.2021 | 16,24 | 16,28 | 16,12 | 16,27 | 0,87% | - |
| 08.01.2021 | 16,36 | 16,36 | 15,88 | 16,13 | -1,71% | - |
| 07.01.2021 | 16,15 | 16,53 | 15,81 | 16,41 | 1,70% | - |
| 06.01.2021 | 16,03 | 16,78 | 15,84 | 16,14 | 7,14% | - |
| 05.01.2021 | 15,07 | 15,19 | 14,91 | 15,06 | 0,37% | - |
| 04.01.2021 | 15,19 | 15,23 | 14,99 | 15,01 | 0,81% | - |
| 31.12.2020 | 14,93 | 15,40 | 14,89 | 14,89 | -0,40% | - |
| 30.12.2020 | 15,01 | 15,10 | 14,82 | 14,95 | -1,06% | - |
| 29.12.2020 | 15,66 | 15,66 | 14,89 | 15,11 | -6,00% | - |
| 28.12.2020 | 0,00 | 16,07 | 0,00 | 16,07 | 4,59% | - |
| 24.12.2020 | 15,03 | 16,44 | 14,55 | 15,37 | 1,96% | - |
| 23.12.2020 | 14,98 | 15,13 | 14,98 | 15,07 | 1,52% | - |
| 22.12.2020 | 14,94 | 14,98 | 14,85 | 14,85 | -0,57% | - |
| 21.12.2020 | 14,68 | 14,94 | 14,68 | 14,93 | 0,57% | - |
| 18.12.2020 | 15,52 | 15,72 | 14,61 | 14,85 | -5,63% | - |
| 17.12.2020 | 15,52 | 15,82 | 15,17 | 15,73 | 0,38% | - |
| 16.12.2020 | 15,71 | 15,78 | 15,54 | 15,67 | -0,70% | - |
| 15.12.2020 | 15,49 | 15,98 | 15,39 | 15,78 | 2,20% | - |
| 14.12.2020 | 15,58 | 15,62 | 15,37 | 15,44 | -0,80% | - |
| 11.12.2020 | 15,71 | 15,83 | 15,57 | 15,57 | -3,53% | - |
| 10.12.2020 | 15,91 | 16,14 | 15,91 | 16,14 | -0,74% | - |
| 09.12.2020 | 16,39 | 16,70 | 15,92 | 16,26 | 5,21% | - |
| 08.12.2020 | 15,69 | 16,10 | 15,45 | 15,45 | 6,81% | - |
| 07.12.2020 | 15,85 | 16,01 | 14,47 | 14,47 | -11,20% | - |
| 04.12.2020 | 15,83 | 16,29 | 15,69 | 16,29 | 8,13% | - |
| 03.12.2020 | 14,60 | 15,24 | 14,55 | 15,07 | 4,29% | - |
| 02.12.2020 | 14,75 | 14,75 | 14,45 | 14,45 | 1,19% | - |
| 01.12.2020 | 14,61 | 14,61 | 14,16 | 14,28 | 0,07% | - |
| 30.11.2020 | 14,62 | 14,62 | 14,27 | 14,27 | -5,37% | - |
| 27.11.2020 | 14,39 | 15,08 | 14,37 | 15,08 | 0,70% | - |
| 25.11.2020 | 14,97 | 14,97 | 14,97 | 14,97 | -1,29% | - |
| 24.11.2020 | 15,10 | 15,44 | 14,95 | 15,17 | 2,60% | - |
| 23.11.2020 | 14,30 | 14,88 | 14,27 | 14,78 | 0,78% | - |
| 20.11.2020 | 13,99 | 14,67 | 13,99 | 14,67 | 3,82% | - |
| 19.11.2020 | 14,31 | 14,33 | 13,94 | 14,13 | -2,75% | - |
| 18.11.2020 | 14,77 | 14,77 | 14,53 | 14,53 | -0,38% | - |
| 17.11.2020 | 14,83 | 14,94 | 14,50 | 14,58 | -2,74% | - |
| 16.11.2020 | 15,27 | 15,30 | 14,82 | 14,99 | 4,39% | - |
| 13.11.2020 | 13,84 | 14,51 | 13,84 | 14,36 | 3,83% | - |
| 12.11.2020 | 13,88 | 13,95 | 13,66 | 13,83 | -4,82% | - |
| 11.11.2020 | 14,53 | 14,53 | 14,53 | 14,53 | -4,60% | - |
| 10.11.2020 | 14,46 | 15,41 | 0,00 | 15,23 | 11,78% | - |
| 09.11.2020 | 13,36 | 14,56 | 0,00 | 13,63 | 7,58% | - |
| 06.11.2020 | 12,56 | 12,96 | 12,56 | 12,67 | -2,24% | - |
| 05.11.2020 | 12,94 | 13,04 | 12,71 | 12,96 | 3,60% | - |
| 04.11.2020 | 13,10 | 13,10 | 12,51 | 12,51 | -6,26% | - |
| 03.11.2020 | 0,00 | 13,48 | 0,00 | 13,34 | 1,87% | - |
| 02.11.2020 | 13,36 | 13,37 | 13,03 | 13,10 | 1,32% | - |
| 30.10.2020 | 0,00 | 12,99 | 0,00 | 12,93 | 0,23% | - |
| 29.10.2020 | 13,00 | 13,04 | 12,78 | 12,90 | -1,07% | - |
| 28.10.2020 | 13,66 | 13,66 | 13,04 | 13,04 | -4,58% | - |
| 27.10.2020 | 13,93 | 13,95 | 13,55 | 13,66 | -1,76% | - |
| 26.10.2020 | 14,46 | 14,53 | 13,89 | 13,91 | -7,45% | - |
| 23.10.2020 | 14,73 | 15,03 | 14,58 | 15,03 | 1,28% | - |
| 22.10.2020 | 14,28 | 15,11 | 14,27 | 14,84 | 4,47% | - |
| 21.10.2020 | 14,02 | 14,20 | 14,02 | 14,20 | 2,01% | - |
| 20.10.2020 | 13,94 | 14,13 | 13,90 | 13,92 | -0,22% | - |
| 19.10.2020 | 13,69 | 14,11 | 13,69 | 13,95 | 0,22% | - |
| 16.10.2020 | 13,44 | 13,92 | 13,39 | 13,92 | 1,16% | - |
| 15.10.2020 | 13,21 | 13,76 | 13,18 | 13,76 | 3,38% | - |
| 14.10.2020 | 0,00 | 13,38 | 0,00 | 13,31 | 0,34% | - |
| 13.10.2020 | 13,45 | 13,45 | 13,21 | 13,27 | -1,19% | - |
| 12.10.2020 | 13,46 | 13,49 | 13,27 | 13,43 | -0,56% | - |
| 09.10.2020 | 13,31 | 13,54 | 13,31 | 13,50 | 0,71% | - |
| 08.10.2020 | 13,29 | 13,54 | 13,29 | 13,41 | -0,96% | - |
| 07.10.2020 | 0,00 | 13,57 | 0,00 | 13,54 | 2,81% | - |
| 06.10.2020 | 13,17 | 13,36 | 13,01 | 13,17 | 2,09% | - |
| 05.10.2020 | 12,44 | 13,01 | 12,44 | 12,90 | 3,12% | - |