22,200€
0,91%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 27.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 26.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 20.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 14.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 13.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 11.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 08.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 07.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 06.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 05.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 04.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 30.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 29.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 27.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 22.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 20.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 17.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 16.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 15.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 14.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.04.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 2,97% | 11,00 |
| 09.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 08.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 07.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 02.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 01.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 31.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 30.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 27.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 26.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 25.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 24.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 23.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 20.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 19.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 18.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 16.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 13.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 12.03.2026 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | - |
| 11.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 10.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 09.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 06.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 05.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 04.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 03.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 25.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 23.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 13.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 12.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 11.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 06.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 05.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 04.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 03.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 02.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 29.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 28.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 27.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 23.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 22.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 21.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 8,00% | - |
| 20.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -8,38% | - |
| 19.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 16.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
| 12.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 09.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 08.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 07.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |