18,300€
0,83%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,20 | 19,00 | 18,00 | 18,50 | 1,93% | - |
| 24.04.2025 | 18,35 | 18,90 | 17,05 | 18,15 | -1,36% | - |
| 23.04.2025 | 18,00 | 18,50 | 17,50 | 18,40 | 2,22% | - |
| 22.04.2025 | 17,25 | 18,20 | 16,90 | 18,00 | 2,86% | - |
| 17.04.2025 | 17,10 | 17,65 | 17,00 | 17,50 | 2,04% | - |
| 16.04.2025 | 17,30 | 17,50 | 16,40 | 17,15 | -0,58% | - |
| 15.04.2025 | 16,60 | 17,35 | 16,35 | 17,25 | 4,23% | - |
| 14.04.2025 | 16,15 | 16,70 | 15,45 | 16,55 | 1,85% | - |
| 11.04.2025 | 17,25 | 17,25 | 15,45 | 16,25 | -3,27% | - |
| 10.04.2025 | 17,40 | 18,00 | 16,35 | 16,80 | -5,88% | - |
| 09.04.2025 | 17,15 | 18,55 | 16,10 | 17,85 | 4,08% | - |
| 08.04.2025 | 17,45 | 18,35 | 16,85 | 17,15 | -0,87% | - |
| 07.04.2025 | 16,70 | 17,75 | 16,20 | 17,30 | 3,28% | - |
| 04.04.2025 | 16,80 | 17,00 | 16,10 | 16,75 | -0,89% | - |
| 03.04.2025 | 18,30 | 19,00 | 16,60 | 16,90 | -7,14% | - |
| 02.04.2025 | 18,15 | 18,75 | 18,00 | 18,20 | -0,27% | - |
| 01.04.2025 | 18,05 | 18,50 | 17,80 | 18,25 | 1,11% | - |
| 31.03.2025 | 17,90 | 18,50 | 17,85 | 18,05 | 0,00% | - |
| 28.03.2025 | 18,45 | 18,70 | 17,90 | 18,05 | -2,43% | - |
| 27.03.2025 | 18,35 | 18,60 | 18,00 | 18,50 | 1,37% | - |
| 26.03.2025 | 18,00 | 18,50 | 17,50 | 18,25 | 1,39% | - |
| 25.03.2025 | 18,35 | 18,50 | 17,70 | 18,00 | -2,17% | - |
| 24.03.2025 | 18,00 | 18,60 | 17,70 | 18,40 | 1,38% | - |
| 21.03.2025 | 18,10 | 18,80 | 17,65 | 18,15 | 0,55% | - |
| 20.03.2025 | 18,30 | 18,90 | 17,95 | 18,05 | -1,63% | - |
| 19.03.2025 | 17,90 | 18,50 | 17,50 | 18,35 | 2,51% | - |
| 18.03.2025 | 18,00 | 18,50 | 17,50 | 17,90 | -0,28% | - |
| 17.03.2025 | 17,75 | 18,05 | 17,25 | 17,95 | 0,28% | - |
| 14.03.2025 | 17,70 | 18,15 | 17,00 | 17,90 | 0,56% | - |
| 13.03.2025 | 17,55 | 18,10 | 17,40 | 17,80 | 3,19% | - |
| 12.03.2025 | 17,10 | 17,45 | 16,75 | 17,25 | 2,07% | - |
| 11.03.2025 | 17,45 | 17,90 | 16,85 | 16,90 | -2,59% | - |
| 10.03.2025 | 18,30 | 18,35 | 17,30 | 17,35 | -4,67% | - |
| 07.03.2025 | 18,25 | 18,50 | 17,80 | 18,20 | -0,55% | - |
| 06.03.2025 | 18,30 | 18,55 | 17,80 | 18,30 | 0,00% | - |
| 05.03.2025 | 18,85 | 20,00 | 18,05 | 18,30 | -3,17% | - |
| 04.03.2025 | 19,85 | 20,00 | 18,90 | 18,90 | -4,79% | - |
| 03.03.2025 | 19,90 | 20,15 | 19,50 | 19,85 | -0,75% | - |
| 28.02.2025 | 19,80 | 20,50 | 19,50 | 20,00 | 1,27% | - |
| 27.02.2025 | 19,75 | 20,15 | 19,50 | 19,75 | 0,51% | - |
| 26.02.2025 | 19,80 | 20,50 | 18,80 | 19,65 | -0,76% | - |
| 25.02.2025 | 19,75 | 21,00 | 19,20 | 19,80 | 0,51% | - |
| 24.02.2025 | 19,75 | 20,50 | 19,50 | 19,70 | -0,51% | - |
| 21.02.2025 | 20,00 | 20,60 | 19,80 | 19,80 | -1,25% | - |
| 20.02.2025 | 20,40 | 20,50 | 19,75 | 20,05 | -1,23% | - |
| 19.02.2025 | 20,50 | 20,70 | 20,15 | 20,30 | -0,49% | - |
| 18.02.2025 | 20,10 | 20,60 | 20,00 | 20,40 | 1,75% | - |
| 17.02.2025 | 20,60 | 21,00 | 20,00 | 20,05 | 0,00% | - |
| 14.02.2025 | 20,50 | 21,00 | 20,00 | 20,05 | -2,20% | - |
| 13.02.2025 | 20,60 | 21,00 | 20,05 | 20,50 | -0,49% | - |
| 12.02.2025 | 21,10 | 21,50 | 20,30 | 20,60 | -2,37% | - |
| 11.02.2025 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 10.02.2025 | 20,80 | 21,40 | 20,50 | 21,10 | 1,93% | - |
| 07.02.2025 | 20,70 | 21,50 | 20,20 | 20,70 | 0,49% | - |
| 06.02.2025 | 20,40 | 21,10 | 20,00 | 20,60 | 1,48% | - |
| 05.02.2025 | 20,00 | 20,70 | 20,00 | 20,30 | 0,50% | - |
| 04.02.2025 | 20,10 | 21,00 | 19,80 | 20,20 | -1,94% | - |
| 03.02.2025 | 21,40 | 21,65 | 20,40 | 20,60 | -2,83% | - |
| 31.01.2025 | 20,50 | 22,00 | 20,45 | 21,20 | 2,91% | - |
| 30.01.2025 | 20,60 | 21,05 | 20,35 | 20,60 | 0,00% | - |
| 29.01.2025 | 20,50 | 20,80 | 19,50 | 20,60 | 0,00% | - |
| 28.01.2025 | 20,60 | 21,00 | 20,00 | 20,60 | 0,00% | - |
| 27.01.2025 | 20,25 | 20,80 | 19,75 | 20,60 | 1,98% | - |
| 24.01.2025 | 20,30 | 20,50 | 19,80 | 20,20 | 0,25% | - |
| 23.01.2025 | 20,20 | 20,60 | 19,80 | 20,15 | 0,00% | - |
| 22.01.2025 | 20,30 | 20,50 | 19,80 | 20,15 | -0,74% | - |
| 21.01.2025 | 20,10 | 20,60 | 18,95 | 20,30 | 1,75% | - |
| 20.01.2025 | 20,20 | 20,45 | 19,95 | 19,95 | -0,99% | - |
| 17.01.2025 | 19,90 | 20,30 | 19,45 | 20,15 | 2,03% | - |
| 16.01.2025 | 19,80 | 21,10 | 19,45 | 19,75 | 0,00% | - |
| 15.01.2025 | 19,40 | 20,05 | 18,95 | 19,75 | 2,07% | - |
| 14.01.2025 | 19,00 | 19,40 | 18,45 | 19,35 | 1,31% | - |
| 13.01.2025 | 19,20 | 19,20 | 18,25 | 19,10 | -0,78% | - |
| 10.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 09.01.2025 | 19,40 | 19,40 | 18,45 | 19,35 | 2,65% | - |
| 08.01.2025 | 19,40 | 19,45 | 18,70 | 18,85 | -2,08% | - |
| 07.01.2025 | 19,15 | 20,70 | 18,95 | 19,25 | 0,52% | - |
| 06.01.2025 | 20,10 | 20,10 | 19,10 | 19,15 | -4,01% | - |
| 03.01.2025 | 20,40 | 20,40 | 19,45 | 19,95 | 1,01% | - |
| 02.01.2025 | 19,95 | 20,70 | 19,65 | 19,75 | -1,00% | - |
| 30.12.2024 | 20,20 | 20,45 | 19,95 | 19,95 | -0,75% | - |
| 27.12.2024 | 20,25 | 20,95 | 19,90 | 20,10 | -0,74% | - |
| 23.12.2024 | 20,45 | 20,50 | 19,80 | 20,25 | -0,98% | - |
| 20.12.2024 | 20,00 | 20,95 | 19,50 | 20,45 | -0,24% | - |
| 18.12.2024 | 21,40 | 21,80 | 20,30 | 20,50 | -4,21% | - |
| 17.12.2024 | 21,70 | 21,90 | 21,20 | 21,40 | -1,38% | - |
| 16.12.2024 | 21,50 | 21,80 | 21,00 | 21,70 | 0,93% | - |
| 13.12.2024 | 21,20 | 21,60 | 21,00 | 21,50 | 0,00% | - |
| 12.12.2024 | 21,60 | 22,00 | 21,10 | 21,50 | -0,46% | - |
| 11.12.2024 | 21,40 | 22,00 | 21,10 | 21,60 | 0,93% | - |
| 10.12.2024 | 21,30 | 21,70 | 20,65 | 21,40 | 0,47% | - |
| 09.12.2024 | 21,40 | 21,60 | 20,50 | 21,30 | -0,47% | - |
| 06.12.2024 | 21,70 | 22,00 | 21,00 | 21,40 | -1,38% | - |
| 05.12.2024 | 21,70 | 22,00 | 21,40 | 21,70 | -0,46% | - |
| 04.12.2024 | 21,70 | 22,00 | 21,00 | 21,80 | 0,46% | - |
| 03.12.2024 | 21,80 | 22,00 | 21,20 | 21,70 | -0,46% | - |
| 02.12.2024 | 21,70 | 22,00 | 21,25 | 21,80 | 0,46% | - |
| 29.11.2024 | 21,70 | 22,00 | 21,10 | 21,70 | 0,46% | - |
| 28.11.2024 | 21,60 | 22,00 | 21,50 | 21,60 | 0,00% | - |
| 27.11.2024 | 21,80 | 22,10 | 21,50 | 21,60 | -0,92% | - |