19,870$
2,16%
Echtzeit-Aktienkurs Central Valley Community Bancorp
Bid:
Ask:
Aktienkurse zur Central Valley Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 19,63 | 20,00 | 19,38 | 19,89 | 2,26% | 34.540,00 |
| 27.03.2024 | 19,29 | 19,47 | 19,19 | 19,45 | 1,83% | 22.575,00 |
| 26.03.2024 | 19,10 | 19,30 | 19,07 | 19,10 | -0,47% | 19.545,00 |
| 25.03.2024 | 19,37 | 19,37 | 19,16 | 19,19 | 0,10% | 14.580,00 |
| 22.03.2024 | 19,43 | 19,43 | 19,04 | 19,17 | -0,57% | 32.550,00 |
| 21.03.2024 | 19,35 | 19,41 | 19,16 | 19,28 | 1,47% | 35.820,00 |
| 20.03.2024 | 18,64 | 19,22 | 18,30 | 19,00 | 2,93% | 26.770,00 |
| 19.03.2024 | 18,75 | 18,75 | 18,44 | 18,46 | -0,32% | 6.936,00 |
| 18.03.2024 | 18,95 | 18,95 | 18,51 | 18,52 | -0,96% | 13.875,00 |
| 15.03.2024 | 18,45 | 18,92 | 18,45 | 18,70 | 0,59% | 52.330,00 |
| 14.03.2024 | 18,85 | 19,01 | 18,38 | 18,59 | -1,41% | 19.041,00 |
| 13.03.2024 | 19,00 | 19,28 | 18,86 | 18,86 | -1,64% | 6.076,00 |
| 12.03.2024 | 19,11 | 19,46 | 19,06 | 19,17 | -0,67% | 16.004,00 |
| 11.03.2024 | 19,25 | 19,45 | 19,23 | 19,30 | 0,16% | 31.843,00 |
| 08.03.2024 | 19,53 | 19,69 | 19,25 | 19,27 | 0,21% | 11.825,00 |
| 07.03.2024 | 19,58 | 19,59 | 18,85 | 19,23 | 0,16% | 19.116,00 |
| 06.03.2024 | 19,11 | 19,56 | 18,92 | 19,20 | -0,10% | 19.705,00 |
| 05.03.2024 | 18,79 | 19,37 | 18,75 | 19,22 | 3,38% | 11.714,00 |
| 04.03.2024 | 18,63 | 18,82 | 18,58 | 18,59 | 0,23% | 13.892,00 |
| 01.03.2024 | 18,81 | 18,81 | 18,31 | 18,55 | -1,49% | 31.387,00 |
| 29.02.2024 | 18,63 | 18,88 | 18,48 | 18,83 | 3,80% | 11.853,00 |
| 28.02.2024 | 18,22 | 18,50 | 18,09 | 18,14 | -1,89% | 42.075,00 |
| 27.02.2024 | 18,27 | 18,49 | 18,00 | 18,49 | 1,71% | 26.056,00 |
| 26.02.2024 | 18,09 | 18,35 | 18,00 | 18,18 | -0,33% | 26.574,00 |
| 23.02.2024 | 18,20 | 18,44 | 18,13 | 18,24 | 0,66% | 28.883,00 |
| 22.02.2024 | 17,85 | 18,28 | 17,80 | 18,12 | 1,00% | 50.260,00 |
| 21.02.2024 | 17,83 | 17,94 | 17,75 | 17,94 | 0,22% | 16.731,00 |
| 20.02.2024 | 17,95 | 18,29 | 17,82 | 17,90 | -1,27% | 23.211,00 |
| 16.02.2024 | 18,40 | 18,52 | 18,05 | 18,13 | -1,52% | 33.229,00 |
| 15.02.2024 | 17,93 | 18,63 | 17,88 | 18,41 | 3,37% | 18.263,00 |
| 14.02.2024 | 18,05 | 18,05 | 17,43 | 17,81 | 2,12% | 27.807,00 |
| 13.02.2024 | 17,84 | 18,15 | 17,06 | 17,44 | -4,60% | 43.907,00 |
| 12.02.2024 | 17,80 | 18,68 | 17,79 | 18,28 | 3,51% | 46.549,00 |
| 09.02.2024 | 17,23 | 17,90 | 17,23 | 17,66 | 1,03% | 17.687,00 |
| 08.02.2024 | 17,13 | 17,48 | 17,13 | 17,48 | 1,04% | 6.961,00 |
| 07.02.2024 | 17,50 | 17,51 | 17,13 | 17,30 | -2,20% | 18.637,00 |
| 06.02.2024 | 18,15 | 18,16 | 17,59 | 17,69 | -2,27% | 14.209,00 |
| 05.02.2024 | 18,28 | 18,32 | 17,97 | 18,10 | -1,09% | 13.298,00 |
| 02.02.2024 | 18,57 | 18,74 | 18,22 | 18,30 | -1,56% | 18.651,00 |
| 01.02.2024 | 19,02 | 19,27 | 18,40 | 18,59 | -4,32% | 27.214,00 |
| 31.01.2024 | 20,02 | 20,09 | 19,42 | 19,43 | -3,53% | 21.565,00 |
| 30.01.2024 | 20,25 | 20,40 | 20,01 | 20,14 | -0,69% | 32.990,00 |
| 29.01.2024 | 20,00 | 20,28 | 19,89 | 20,28 | 1,86% | 11.591,00 |
| 26.01.2024 | 20,41 | 20,41 | 19,91 | 19,91 | -1,44% | 22.977,00 |
| 25.01.2024 | 20,36 | 20,36 | 19,95 | 20,20 | 0,25% | 21.366,00 |
| 24.01.2024 | 20,15 | 20,48 | 20,05 | 20,15 | 1,41% | 12.468,00 |
| 23.01.2024 | 20,30 | 20,30 | 19,87 | 19,87 | -0,95% | 17.567,00 |
| 22.01.2024 | 20,00 | 20,11 | 19,75 | 20,06 | 0,80% | 19.429,00 |
| 19.01.2024 | 20,11 | 20,40 | 19,75 | 19,90 | -1,53% | 46.398,00 |
| 18.01.2024 | 19,85 | 20,21 | 19,83 | 20,21 | 2,12% | 14.948,00 |
| 17.01.2024 | 19,62 | 20,11 | 19,47 | 19,79 | -0,70% | 21.480,00 |
| 16.01.2024 | 20,45 | 20,65 | 19,91 | 19,93 | -3,53% | 28.093,00 |
| 12.01.2024 | 20,84 | 20,93 | 20,60 | 20,66 | -0,29% | 13.599,00 |
| 11.01.2024 | 20,51 | 20,81 | 20,22 | 20,72 | 0,39% | 26.411,00 |
| 10.01.2024 | 20,87 | 21,18 | 20,56 | 20,64 | -1,90% | 17.117,00 |
| 09.01.2024 | 21,70 | 21,70 | 20,99 | 21,04 | -2,73% | 24.258,00 |
| 08.01.2024 | 21,65 | 21,99 | 21,57 | 21,63 | -0,92% | 24.313,00 |
| 05.01.2024 | 21,60 | 22,18 | 21,60 | 21,83 | 0,46% | 71.543,00 |
| 04.01.2024 | 21,77 | 21,97 | 21,61 | 21,73 | 0,00% | 24.685,00 |
| 03.01.2024 | 22,24 | 22,35 | 21,57 | 21,73 | -2,69% | 39.940,00 |
| 02.01.2024 | 22,10 | 22,53 | 22,00 | 22,33 | -0,09% | 31.132,00 |
| 29.12.2023 | 22,30 | 22,51 | 22,22 | 22,35 | -0,40% | 26.211,00 |
| 28.12.2023 | 22,30 | 22,59 | 22,30 | 22,44 | 0,13% | 21.260,00 |
| 27.12.2023 | 22,52 | 22,54 | 22,25 | 22,41 | 0,22% | 31.658,00 |
| 26.12.2023 | 22,30 | 22,59 | 22,15 | 22,36 | 1,08% | 16.278,00 |
| 22.12.2023 | 22,40 | 22,42 | 22,01 | 22,12 | -0,23% | 39.492,00 |
| 21.12.2023 | 22,20 | 22,42 | 22,03 | 22,17 | 0,41% | 46.985,00 |
| 20.12.2023 | 21,61 | 22,89 | 21,61 | 22,08 | 1,33% | 34.246,00 |
| 19.12.2023 | 20,97 | 21,89 | 20,97 | 21,79 | 4,86% | 16.868,00 |
| 18.12.2023 | 20,55 | 21,10 | 20,50 | 20,78 | 0,87% | 28.214,00 |
| 15.12.2023 | 20,70 | 21,00 | 20,29 | 20,60 | 0,98% | 160.969,00 |
| 14.12.2023 | 20,21 | 20,75 | 20,04 | 20,40 | 1,49% | 39.586,00 |
| 13.12.2023 | 19,04 | 20,39 | 19,00 | 20,10 | 5,73% | 34.020,00 |
| 12.12.2023 | 19,25 | 19,40 | 18,86 | 19,01 | -1,55% | 26.004,00 |
| 11.12.2023 | 19,61 | 19,69 | 18,91 | 19,31 | -0,92% | 29.713,00 |
| 08.12.2023 | 19,36 | 19,50 | 19,29 | 19,49 | 2,42% | 9.424,00 |
| 07.12.2023 | 19,11 | 19,41 | 18,92 | 19,03 | 0,34% | 26.222,00 |
| 06.12.2023 | 18,87 | 19,49 | 18,85 | 18,97 | 1,74% | 26.490,00 |
| 05.12.2023 | 18,37 | 18,99 | 18,16 | 18,64 | 2,42% | 18.204,00 |
| 04.12.2023 | 17,88 | 18,36 | 17,88 | 18,20 | 2,30% | 39.229,00 |
| 01.12.2023 | 17,34 | 17,89 | 17,09 | 17,79 | 3,67% | 20.923,00 |
| 30.11.2023 | 17,31 | 17,44 | 17,00 | 17,16 | -1,66% | 6.396,00 |
| 29.11.2023 | 17,50 | 17,50 | 17,28 | 17,45 | 1,87% | 10.490,00 |
| 28.11.2023 | 17,68 | 17,68 | 16,94 | 17,13 | -2,45% | 25.843,00 |
| 27.11.2023 | 17,80 | 17,85 | 17,52 | 17,56 | -1,35% | 23.083,00 |
| 24.11.2023 | 17,69 | 17,80 | 17,40 | 17,80 | 1,31% | 11.160,00 |
| 22.11.2023 | 17,45 | 17,60 | 17,45 | 17,57 | 0,66% | 5.436,00 |
| 21.11.2023 | 17,30 | 17,63 | 17,30 | 17,46 | -0,20% | 16.629,00 |
| 20.11.2023 | 17,50 | 17,65 | 17,25 | 17,49 | -0,06% | 16.417,00 |
| 17.11.2023 | 17,65 | 17,72 | 17,39 | 17,50 | 0,06% | 18.966,00 |
| 16.11.2023 | 17,46 | 17,59 | 17,19 | 17,49 | -0,11% | 11.985,00 |
| 15.11.2023 | 17,27 | 17,94 | 17,27 | 17,51 | 1,65% | 13.848,00 |
| 14.11.2023 | 16,60 | 17,47 | 16,41 | 17,23 | 7,26% | 28.441,00 |
| 13.11.2023 | 15,76 | 16,29 | 15,50 | 16,06 | 0,94% | 22.944,00 |
| 10.11.2023 | 16,20 | 16,29 | 15,71 | 15,91 | -1,18% | 22.211,00 |
| 09.11.2023 | 16,18 | 16,33 | 15,81 | 16,10 | -0,56% | 11.071,00 |
| 08.11.2023 | 16,52 | 16,78 | 16,04 | 16,19 | -2,65% | 14.067,00 |
| 07.11.2023 | 16,56 | 16,77 | 16,50 | 16,63 | 0,60% | 16.965,00 |
| 06.11.2023 | 16,68 | 16,68 | 16,19 | 16,53 | -0,66% | 16.134,00 |
| 03.11.2023 | 16,29 | 16,64 | 16,10 | 16,64 | 4,59% | 16.204,00 |