CVB Financial Corp. CVBF
NASDAQ · Vereinigte Staaten · Finanzen
$21,50-0,11 (-0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,48 | -0,60 % | $21,61 | $21,63 | $21,33 | 423,83K |
| 2026-09-30 | $21,61 | -1,50 % | $21,75 | $21,93 | $21,56 | 1,50M |
| 2026-09-29 | $21,94 | -1,13 % | $22,20 | $22,35 | $21,91 | 1,25M |
| 2026-09-28 | $22,19 | -1,51 % | $22,52 | $22,60 | $22,18 | 1,22M |
| 2026-09-25 | $22,53 | +1,03 % | $22,41 | $22,68 | $22,36 | 1,89M |
| 2026-09-24 | $22,30 | +1,32 % | $22,05 | $22,35 | $21,94 | 1,10M |
| 2026-09-23 | $22,01 | -0,68 % | $22,16 | $22,30 | $22,01 | 1,42M |
| 2026-09-22 | $22,16 | -1,20 % | $22,48 | $22,59 | $22,16 | 1,29M |
| 2026-09-21 | $22,43 | -1,19 % | $22,80 | $22,89 | $22,43 | 1,13M |
| 2026-09-18 | $22,70 | -0,48 % | $22,71 | $22,72 | $22,48 | 3,18M |
| 2026-09-17 | $22,81 | +0,40 % | $22,82 | $23,01 | $22,76 | 1,65M |
| 2026-09-16 | $22,72 | -0,83 % | $22,89 | $23,04 | $22,31 | 2,60M |
| 2026-09-15 | $22,91 | +0,70 % | $22,65 | $23,00 | $22,65 | 2,03M |
| 2026-09-14 | $22,75 | +1,38 % | $22,44 | $22,79 | $22,40 | 1,71M |
| 2026-09-11 | $22,44 | +0,22 % | $22,51 | $22,78 | $22,20 | 1,20M |
| 2026-09-10 | $22,39 | +1,40 % | $22,06 | $22,41 | $21,93 | 1,36M |
| 2026-09-09 | $22,08 | -1,03 % | $22,18 | $22,30 | $22,00 | 807,60K |
| 2026-09-08 | $22,31 | -1,37 % | $22,57 | $22,67 | $22,30 | 687,80K |
| 2026-09-04 | $22,62 | +0,62 % | $22,45 | $22,73 | $22,44 | 643,10K |
| 2026-09-03 | $22,48 | +0,85 % | $22,35 | $22,65 | $22,35 | 874,40K |
| 2026-09-02 | $22,29 | +1,92 % | $21,96 | $22,42 | $21,93 | 1,04M |
| 2026-09-01 | $21,87 | -1,35 % | $22,14 | $22,27 | $21,78 | 974,10K |
| 2026-08-31 | $22,17 | -0,09 % | $22,19 | $22,19 | $21,98 | 1,09M |
| 2026-08-28 | $22,19 | -0,49 % | $22,25 | $22,42 | $22,16 | 949,20K |
| 2026-08-27 | $22,30 | -0,45 % | $22,31 | $22,37 | $21,97 | 697,20K |
| 2026-08-26 | $22,40 | +0,04 % | $22,47 | $22,53 | $22,30 | 667,30K |
| 2026-08-25 | $22,39 | -0,22 % | $22,52 | $22,52 | $22,32 | 732,80K |
| 2026-08-24 | $22,44 | -0,58 % | $22,56 | $22,71 | $22,38 | 684,70K |
| 2026-08-21 | $22,57 | +0,22 % | $22,65 | $22,79 | $22,38 | 857,50K |
| 2026-08-20 | $22,52 | -0,04 % | $22,53 | $22,64 | $22,37 | 946,10K |
| 2026-08-19 | $22,53 | -2,21 % | $23,04 | $23,14 | $22,48 | 1,56M |
| 2026-08-18 | $23,04 | -0,48 % | $23,19 | $23,33 | $22,90 | 768,90K |
| 2026-08-17 | $23,15 | -0,43 % | $23,20 | $23,41 | $23,03 | 861,70K |
| 2026-08-14 | $23,25 | +0,39 % | $23,16 | $23,31 | $23,12 | 740,20K |
| 2026-08-13 | $23,16 | +0,70 % | $23,20 | $23,28 | $23,08 | 923,40K |
| 2026-08-12 | $23,00 | +0,79 % | $22,86 | $23,09 | $22,78 | 918,40K |
| 2026-08-11 | $22,82 | +1,20 % | $22,58 | $22,86 | $22,42 | 1,34M |
| 2026-08-10 | $22,55 | -0,49 % | $22,71 | $22,71 | $22,43 | 1,25M |
| 2026-08-07 | $22,66 | -0,22 % | $22,71 | $22,74 | $22,47 | 914,80K |
| 2026-08-06 | $22,71 | -0,79 % | $23,08 | $23,18 | $22,69 | 1,35M |
| 2026-08-05 | $22,89 | -0,91 % | $23,11 | $23,20 | $22,89 | 1,17M |
| 2026-08-04 | $23,10 | +1,05 % | $22,92 | $23,29 | $22,71 | 1,40M |
| 2026-08-03 | $22,86 | +2,19 % | $22,53 | $23,02 | $22,50 | 1,84M |
| 2026-07-31 | $22,37 | -1,32 % | $22,67 | $22,80 | $22,34 | 1,47M |
| 2026-07-30 | $22,67 | -0,70 % | $22,87 | $22,96 | $22,66 | 1,18M |
| 2026-07-29 | $22,83 | +0,13 % | $22,93 | $23,01 | $22,68 | 1,96M |
| 2026-07-28 | $22,80 | +1,33 % | $22,75 | $22,86 | $22,64 | 1,58M |
| 2026-07-27 | $22,50 | -0,27 % | $22,78 | $22,91 | $22,49 | 1,31M |
| 2026-07-24 | $22,56 | +0,89 % | $22,48 | $22,65 | $22,34 | 1,67M |
| 2026-07-23 | $22,36 | +0,54 % | $21,60 | $22,46 | $21,60 | 2,45M |
| 2026-07-22 | $22,24 | -0,80 % | $22,48 | $22,48 | $22,15 | 1,64M |
| 2026-07-21 | $22,42 | -0,22 % | $22,37 | $22,49 | $22,15 | 1,52M |
| 2026-07-20 | $22,47 | -1,53 % | $22,79 | $22,96 | $22,44 | 1,44M |
| 2026-07-17 | $22,82 | -2,06 % | $23,13 | $23,25 | $22,65 | 1,85M |
| 2026-07-16 | $23,30 | +2,60 % | $22,71 | $23,37 | $22,71 | 1,63M |
| 2026-07-15 | $22,71 | +0,53 % | $22,66 | $22,96 | $22,49 | 1,04M |
| 2026-07-14 | $22,59 | +0,62 % | $22,41 | $22,66 | $22,25 | 1,16M |
| 2026-07-13 | $22,45 | -0,09 % | $22,50 | $22,55 | $22,35 | 1,33M |
| 2026-07-10 | $22,47 | +0,54 % | $22,35 | $22,62 | $22,35 | 1,20M |
| 2026-07-09 | $22,35 | +0,81 % | $22,11 | $22,52 | $22,09 | 1,62M |
| 2026-07-08 | $22,17 | -1,82 % | $22,50 | $22,50 | $22,01 | 2,17M |
| 2026-07-07 | $22,58 | -0,79 % | $22,88 | $23,01 | $22,57 | 977,50K |
| 2026-07-06 | $22,76 | -0,22 % | $22,75 | $23,02 | $22,69 | 1,43M |
| 2026-07-02 | $22,81 | -1,30 % | $23,26 | $23,34 | $22,64 | 1,44M |
| 2026-07-01 | $23,11 | +2,48 % | $22,71 | $23,20 | $22,63 | 2,06M |
| 2026-06-30 | $22,55 | +0,67 % | $22,33 | $22,56 | $22,23 | 1,61M |
| 2026-06-29 | $22,40 | -0,27 % | $22,35 | $22,48 | $22,16 | 1,73M |
| 2026-06-26 | $22,46 | 0,00 % | $22,51 | $22,56 | $22,27 | 3,84M |
| 2026-06-25 | $22,46 | +1,86 % | $22,05 | $22,57 | $21,89 | 1,51M |
| 2026-06-24 | $22,05 | +2,32 % | $21,60 | $22,14 | $21,55 | 2,60M |
| 2026-06-23 | $21,55 | +2,38 % | $21,13 | $21,58 | $21,04 | 1,85M |
| 2026-06-22 | $21,05 | +1,15 % | $20,78 | $21,17 | $20,72 | 1,32M |
| 2026-06-18 | $20,81 | +1,17 % | $20,78 | $20,91 | $20,60 | 4,71M |
| 2026-06-17 | $20,57 | -3,15 % | $21,14 | $21,37 | $20,44 | 2,53M |
| 2026-06-16 | $21,24 | +1,92 % | $21,26 | $21,63 | $21,07 | 2,24M |
| 2026-06-15 | $20,84 | -1,84 % | $21,23 | $21,45 | $20,80 | 1,33M |
| 2026-06-12 | $21,23 | +1,48 % | $21,00 | $21,23 | $21,00 | 1,15M |
| 2026-06-11 | $20,92 | +0,24 % | $20,96 | $21,07 | $20,70 | 1,14M |
| 2026-06-10 | $20,87 | +0,43 % | $20,87 | $21,07 | $20,62 | 1,31M |
| 2026-06-09 | $20,78 | +1,37 % | $20,64 | $21,15 | $20,64 | 1,43M |
| 2026-06-08 | $20,50 | 0,00 % | $20,50 | $20,76 | $20,45 | 1,12M |
| 2026-06-05 | $20,50 | +0,29 % | $20,50 | $20,68 | $20,43 | 1,45M |
| 2026-06-04 | $20,44 | +2,82 % | $20,11 | $20,54 | $20,11 | 1,14M |
| 2026-06-03 | $19,88 | -2,74 % | $20,33 | $20,40 | $19,86 | 1,34M |
| 2026-06-02 | $20,44 | +1,69 % | $20,10 | $20,44 | $20,06 | 826,20K |
| 2026-06-01 | $20,10 | -1,28 % | $20,18 | $20,32 | $19,93 | 1,35M |
| 2026-05-29 | $20,36 | -0,24 % | $20,44 | $20,57 | $20,29 | 1,78M |
| 2026-05-28 | $20,41 | -0,39 % | $20,50 | $20,59 | $20,16 | 1,07M |
| 2026-05-27 | $20,49 | -1,35 % | $20,86 | $20,92 | $20,43 | 1,48M |
| 2026-05-26 | $20,77 | +2,06 % | $20,59 | $20,78 | $20,50 | 1,58M |