13,800€
3,76%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,55 | 13,80 | 13,45 | 13,65 | 2,63% | - |
| 16.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 13.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 09.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 08.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 07.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 06.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 03.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 30.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 26.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 25.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 24.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 23.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 22.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 19.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 18.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 17.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 15.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 12.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 10.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 09.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 08.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 05.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 04.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 27.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 26.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 22.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 21.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 18.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 15.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 14.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 13.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 12.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 07.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 06.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 04.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 01.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 29.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 28.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 26.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 21.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 20.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 15.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 14.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 13.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 12.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 09.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 08.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 07.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 06.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 05.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 02.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 01.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 31.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 29.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 25.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 24.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 22.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 19.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 18.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 17.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 16.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 12.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 09.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 08.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 04.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 03.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 22.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |