16,070$
-0,86%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 16,31 | 16,46 | 15,88 | 16,09 | -0,74% | 740.678,00 |
| 12.04.2024 | 16,12 | 16,26 | 16,00 | 16,21 | -0,49% | 483.045,00 |
| 11.04.2024 | 16,33 | 16,39 | 15,97 | 16,29 | 0,25% | 802.509,00 |
| 10.04.2024 | 16,78 | 16,78 | 16,11 | 16,25 | -6,23% | 660.991,00 |
| 09.04.2024 | 17,07 | 17,35 | 17,04 | 17,33 | 1,73% | 379.078,00 |
| 08.04.2024 | 16,81 | 17,08 | 16,81 | 17,04 | 1,64% | 295.337,00 |
| 05.04.2024 | 16,70 | 16,90 | 16,63 | 16,76 | -0,48% | 509.021,00 |
| 04.04.2024 | 17,05 | 17,28 | 16,80 | 16,84 | 0,48% | 467.921,00 |
| 03.04.2024 | 16,86 | 16,95 | 16,67 | 16,76 | -1,24% | 655.420,00 |
| 02.04.2024 | 16,94 | 17,09 | 16,76 | 16,97 | -2,53% | 853.086,00 |
| 01.04.2024 | 17,90 | 17,91 | 17,38 | 17,41 | -2,41% | 526.293,00 |
| 28.03.2024 | 17,85 | 17,92 | 17,65 | 17,84 | 0,85% | 874.502,00 |
| 27.03.2024 | 16,98 | 17,70 | 16,90 | 17,69 | 5,45% | 520.452,00 |
| 26.03.2024 | 17,17 | 17,25 | 16,78 | 16,78 | -1,56% | 429.214,00 |
| 25.03.2024 | 17,14 | 17,32 | 16,98 | 17,04 | 0,24% | 681.333,00 |
| 22.03.2024 | 17,34 | 17,43 | 16,90 | 17,00 | -1,85% | 520.310,00 |
| 21.03.2024 | 17,30 | 17,54 | 17,20 | 17,32 | 0,93% | 690.004,00 |
| 20.03.2024 | 16,39 | 17,41 | 16,29 | 17,16 | 3,94% | 543.870,00 |
| 19.03.2024 | 16,50 | 16,75 | 16,48 | 16,51 | -0,54% | 656.981,00 |
| 18.03.2024 | 16,75 | 16,82 | 16,56 | 16,60 | -0,78% | 489.274,00 |
| 15.03.2024 | 16,65 | 17,05 | 16,65 | 16,73 | -0,06% | 3.379.335,00 |
| 14.03.2024 | 17,09 | 17,15 | 16,59 | 16,74 | -2,90% | 582.227,00 |
| 13.03.2024 | 17,25 | 17,57 | 17,15 | 17,24 | -0,17% | 494.142,00 |
| 12.03.2024 | 17,52 | 17,68 | 17,24 | 17,27 | -2,15% | 567.465,00 |
| 11.03.2024 | 17,64 | 17,87 | 17,56 | 17,65 | -0,28% | 637.753,00 |
| 08.03.2024 | 18,26 | 18,26 | 17,68 | 17,70 | -1,28% | 734.629,00 |
| 07.03.2024 | 18,08 | 18,33 | 17,92 | 17,93 | 0,73% | 957.095,00 |
| 06.03.2024 | 17,82 | 18,30 | 17,31 | 17,80 | 0,28% | 1.544.581,00 |
| 05.03.2024 | 16,82 | 17,80 | 16,81 | 17,75 | 4,63% | 865.393,00 |
| 04.03.2024 | 16,96 | 17,38 | 16,94 | 16,97 | 1,04% | 1.085.198,00 |
| 01.03.2024 | 16,88 | 16,95 | 16,48 | 16,79 | -1,24% | 1.554.541,00 |
| 29.02.2024 | 17,08 | 17,42 | 16,90 | 17,00 | 1,43% | 589.314,00 |
| 28.02.2024 | 16,79 | 17,05 | 16,76 | 16,76 | -1,84% | 814.833,00 |
| 27.02.2024 | 17,11 | 17,33 | 17,01 | 17,08 | 0,68% | 401.364,00 |
| 26.02.2024 | 17,35 | 17,42 | 16,92 | 16,96 | -2,47% | 719.922,00 |
| 23.02.2024 | 17,45 | 17,62 | 17,19 | 17,39 | -0,34% | 594.773,00 |
| 22.02.2024 | 17,25 | 17,52 | 17,04 | 17,45 | 1,16% | 1.284.780,00 |
| 21.02.2024 | 17,30 | 17,31 | 17,10 | 17,25 | -0,69% | 722.008,00 |
| 20.02.2024 | 17,25 | 17,56 | 17,19 | 17,37 | -0,34% | 441.393,00 |
| 16.02.2024 | 17,47 | 17,59 | 17,21 | 17,43 | -1,80% | 841.340,00 |
| 15.02.2024 | 17,23 | 17,93 | 17,12 | 17,75 | 4,23% | 731.420,00 |
| 14.02.2024 | 17,00 | 17,17 | 16,65 | 17,03 | 1,92% | 725.374,00 |
| 13.02.2024 | 17,54 | 17,54 | 16,38 | 16,71 | -6,02% | 1.561.422,00 |
| 12.02.2024 | 17,12 | 18,04 | 17,12 | 17,78 | 3,49% | 1.268.190,00 |
| 09.02.2024 | 17,26 | 17,27 | 16,61 | 17,18 | 0,41% | 1.128.136,00 |
| 08.02.2024 | 16,98 | 17,23 | 16,86 | 17,11 | -0,23% | 1.019.306,00 |
| 07.02.2024 | 16,93 | 17,15 | 16,40 | 17,15 | 3,37% | 1.291.212,00 |
| 06.02.2024 | 16,77 | 17,03 | 16,47 | 16,59 | -1,24% | 1.025.579,00 |
| 05.02.2024 | 16,59 | 16,91 | 16,32 | 16,80 | -0,36% | 1.046.235,00 |
| 02.02.2024 | 16,09 | 16,89 | 15,95 | 16,86 | 2,74% | 1.478.971,00 |
| 01.02.2024 | 16,95 | 17,15 | 15,96 | 16,41 | -2,15% | 1.392.780,00 |
| 31.01.2024 | 17,41 | 17,64 | 16,76 | 16,77 | -6,21% | 1.414.566,00 |
| 30.01.2024 | 18,15 | 18,15 | 17,87 | 17,88 | -1,87% | 703.753,00 |
| 29.01.2024 | 17,99 | 18,30 | 17,90 | 18,22 | 1,67% | 733.046,00 |
| 26.01.2024 | 18,41 | 18,55 | 17,88 | 17,92 | -2,02% | 1.236.295,00 |
| 25.01.2024 | 18,63 | 19,06 | 17,69 | 18,29 | -3,64% | 1.997.666,00 |
| 24.01.2024 | 19,26 | 19,54 | 18,90 | 18,98 | -0,84% | 881.713,00 |
| 23.01.2024 | 19,72 | 19,73 | 19,13 | 19,14 | -1,85% | 831.551,00 |
| 22.01.2024 | 19,15 | 19,54 | 19,12 | 19,50 | 2,58% | 940.550,00 |
| 19.01.2024 | 18,78 | 19,02 | 18,42 | 19,01 | 1,98% | 689.164,00 |
| 18.01.2024 | 18,75 | 18,80 | 18,44 | 18,64 | 0,65% | 660.703,00 |
| 17.01.2024 | 18,38 | 18,75 | 18,24 | 18,52 | -0,86% | 520.138,00 |
| 16.01.2024 | 18,76 | 18,96 | 18,61 | 18,68 | -2,10% | 829.238,00 |
| 12.01.2024 | 19,23 | 19,28 | 18,75 | 19,08 | 0,45% | 753.018,00 |
| 11.01.2024 | 18,95 | 19,01 | 18,53 | 19,00 | -0,65% | 683.653,00 |
| 10.01.2024 | 19,07 | 19,16 | 18,95 | 19,12 | -0,42% | 441.727,00 |
| 09.01.2024 | 19,12 | 19,29 | 19,02 | 19,20 | -1,39% | 360.033,00 |
| 08.01.2024 | 19,24 | 19,51 | 19,18 | 19,47 | 0,62% | 345.605,00 |
| 05.01.2024 | 19,22 | 19,70 | 19,22 | 19,35 | -0,41% | 484.859,00 |
| 04.01.2024 | 19,22 | 19,54 | 18,98 | 19,43 | 0,41% | 748.418,00 |
| 03.01.2024 | 19,93 | 19,93 | 19,27 | 19,35 | -3,64% | 733.413,00 |
| 02.01.2024 | 19,93 | 20,45 | 19,93 | 20,08 | -0,54% | 525.819,00 |
| 29.12.2023 | 20,56 | 20,65 | 20,17 | 20,19 | -2,04% | 526.854,00 |
| 28.12.2023 | 20,52 | 20,69 | 20,39 | 20,61 | -0,34% | 666.342,00 |
| 27.12.2023 | 20,69 | 20,89 | 20,56 | 20,68 | -0,62% | 487.036,00 |
| 26.12.2023 | 20,63 | 20,94 | 20,40 | 20,81 | 1,76% | 679.682,00 |
| 22.12.2023 | 20,64 | 20,97 | 20,35 | 20,45 | -0,05% | 526.400,00 |
| 21.12.2023 | 20,65 | 20,67 | 20,17 | 20,46 | 0,79% | 1.044.288,00 |
| 20.12.2023 | 20,74 | 21,15 | 20,30 | 20,30 | -2,12% | 1.254.827,00 |
| 19.12.2023 | 20,66 | 21,04 | 20,48 | 20,74 | 0,73% | 986.120,00 |
| 18.12.2023 | 21,04 | 21,12 | 20,49 | 20,59 | -1,44% | 533.106,00 |
| 15.12.2023 | 21,43 | 21,64 | 20,85 | 20,89 | -1,97% | 5.179.600,00 |
| 14.12.2023 | 21,18 | 21,77 | 20,82 | 21,31 | 4,92% | 1.297.557,00 |
| 13.12.2023 | 19,11 | 20,34 | 18,83 | 20,31 | 7,06% | 964.961,00 |
| 12.12.2023 | 19,25 | 19,29 | 18,97 | 18,97 | -1,56% | 605.305,00 |
| 11.12.2023 | 19,34 | 19,53 | 19,19 | 19,27 | -1,78% | 594.262,00 |
| 08.12.2023 | 19,26 | 19,72 | 19,16 | 19,62 | 1,08% | 991.107,00 |
| 07.12.2023 | 19,06 | 19,52 | 18,06 | 19,41 | 2,32% | 1.048.762,00 |
| 06.12.2023 | 19,06 | 19,56 | 18,93 | 18,97 | 0,90% | 1.012.189,00 |
| 05.12.2023 | 19,08 | 19,08 | 18,76 | 18,80 | -2,06% | 608.769,00 |
| 04.12.2023 | 18,79 | 19,32 | 18,79 | 19,20 | 0,97% | 773.900,00 |
| 01.12.2023 | 17,76 | 19,16 | 17,62 | 19,01 | 6,26% | 1.008.797,00 |
| 30.11.2023 | 18,05 | 18,19 | 17,76 | 17,89 | -0,56% | 573.811,00 |
| 29.11.2023 | 17,86 | 18,33 | 17,71 | 17,99 | 1,75% | 711.010,00 |
| 28.11.2023 | 17,72 | 17,77 | 17,43 | 17,68 | -0,51% | 469.387,00 |
| 27.11.2023 | 17,75 | 17,83 | 17,53 | 17,77 | -0,45% | 618.544,00 |
| 24.11.2023 | 17,89 | 17,98 | 17,67 | 17,85 | -0,28% | 281.651,00 |
| 22.11.2023 | 17,99 | 18,07 | 17,74 | 17,90 | 0,90% | 517.777,00 |
| 21.11.2023 | 18,28 | 18,45 | 17,71 | 17,74 | -3,64% | 751.912,00 |
| 20.11.2023 | 18,48 | 18,59 | 18,06 | 18,41 | -0,54% | 547.904,00 |