21,300€
7,04%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,10 | 21,20 | 20,80 | 21,20 | 6,53% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 30.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 27.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 5,91% | - |
| 26.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 25.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 23.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 20.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 18.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 17.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 16.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | - |
| 13.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 12.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 09.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 06.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 04.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 02.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 30.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 28.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 27.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 26.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 23.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 22.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 21.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 16.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 15.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 14.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | - |
| 12.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 09.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 08.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 07.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 06.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -9,05% | - |
| 05.05.2025 | 19,00 | 21,00 | 19,00 | 21,00 | 11,70% | 200,00 |
| 02.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 30.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 29.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 7,65% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | - |
| 25.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 24.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -6,29% | - |
| 23.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 22.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 17.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 16.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -6,55% | - |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 08.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 07.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -7,56% | - |
| 03.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 02.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 01.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 31.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 28.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 27.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 26.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | - |
| 25.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 24.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 21.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 20.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 19.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 17.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 14.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 13.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 11.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 07.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 06.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 05.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | - |
| 04.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 27.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 25.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 21.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 20.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 18.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 17.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 14.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 13.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 12.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |