17,950€
-2,71%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,40 | 18,75 | 18,30 | 18,50 | 0,27% | - |
| 14.10.2025 | 17,75 | 18,50 | 17,60 | 18,45 | 4,53% | - |
| 13.10.2025 | 17,90 | 17,90 | 17,40 | 17,65 | -0,84% | - |
| 10.10.2025 | 17,90 | 18,20 | 17,70 | 17,80 | 0,28% | - |
| 09.10.2025 | 17,85 | 18,20 | 17,55 | 17,75 | -1,66% | - |
| 08.10.2025 | 17,95 | 18,05 | 17,95 | 18,05 | 1,40% | - |
| 07.10.2025 | 17,65 | 18,00 | 17,50 | 17,80 | 1,42% | - |
| 06.10.2025 | 17,35 | 17,95 | 17,20 | 17,55 | 0,57% | - |
| 03.10.2025 | 17,20 | 17,50 | 17,10 | 17,45 | 1,75% | - |
| 02.10.2025 | 17,25 | 17,60 | 16,90 | 17,15 | -0,29% | - |
| 01.10.2025 | 17,15 | 17,50 | 16,95 | 17,20 | 0,58% | - |
| 30.09.2025 | 17,35 | 17,55 | 17,05 | 17,10 | -2,01% | - |
| 29.09.2025 | 17,55 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 26.09.2025 | 17,65 | 17,90 | 16,90 | 17,65 | 0,00% | - |
| 25.09.2025 | 17,50 | 17,75 | 17,30 | 17,65 | 0,28% | - |
| 24.09.2025 | 17,65 | 17,65 | 17,50 | 17,60 | 0,57% | - |
| 23.09.2025 | 17,55 | 17,90 | 17,45 | 17,50 | -1,13% | - |
| 22.09.2025 | 17,75 | 17,75 | 17,70 | 17,70 | -1,94% | - |
| 19.09.2025 | 18,05 | 18,10 | 18,05 | 18,05 | 0,00% | - |
| 18.09.2025 | 17,60 | 18,15 | 17,55 | 18,05 | 1,98% | - |
| 17.09.2025 | 17,40 | 17,90 | 17,35 | 17,70 | 1,72% | - |
| 16.09.2025 | 17,70 | 17,80 | 17,25 | 17,40 | -1,69% | - |
| 15.09.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 12.09.2025 | 17,95 | 17,95 | 17,90 | 17,90 | -0,56% | - |
| 11.09.2025 | 18,05 | 18,10 | 17,95 | 18,00 | 0,56% | - |
| 10.09.2025 | 17,95 | 17,95 | 17,90 | 17,90 | -0,28% | - |
| 09.09.2025 | 17,90 | 17,95 | 17,85 | 17,95 | 0,28% | - |
| 08.09.2025 | 17,95 | 18,05 | 16,70 | 17,90 | 0,00% | - |
| 05.09.2025 | 18,15 | 18,35 | 17,70 | 17,90 | -1,10% | - |
| 04.09.2025 | 17,80 | 18,25 | 17,50 | 18,10 | 1,97% | - |
| 03.09.2025 | 18,05 | 18,15 | 17,65 | 17,75 | -1,11% | - |
| 02.09.2025 | 18,05 | 18,20 | 17,70 | 17,95 | -0,55% | - |
| 01.09.2025 | 18,10 | 18,15 | 18,00 | 18,05 | -0,28% | - |
| 29.08.2025 | 17,85 | 18,15 | 17,80 | 18,10 | 1,12% | - |
| 28.08.2025 | 17,95 | 18,05 | 17,70 | 17,90 | 0,00% | - |
| 27.08.2025 | 18,05 | 18,30 | 17,85 | 17,90 | -0,83% | - |
| 26.08.2025 | 17,65 | 18,25 | 17,60 | 18,05 | 1,98% | - |
| 25.08.2025 | 17,70 | 18,00 | 17,60 | 17,70 | -0,56% | - |
| 22.08.2025 | 17,10 | 17,90 | 17,00 | 17,80 | 4,40% | - |
| 21.08.2025 | 17,10 | 17,30 | 16,95 | 17,05 | -0,87% | - |
| 20.08.2025 | 16,95 | 17,50 | 16,95 | 17,20 | 0,58% | - |
| 19.08.2025 | 16,90 | 17,45 | 16,90 | 17,10 | 0,59% | - |
| 18.08.2025 | 16,95 | 17,25 | 16,90 | 17,00 | -0,58% | - |
| 15.08.2025 | 17,25 | 17,70 | 17,00 | 17,10 | -1,72% | - |
| 14.08.2025 | 17,45 | 17,80 | 17,35 | 17,40 | -1,42% | - |
| 13.08.2025 | 17,45 | 17,85 | 17,25 | 17,65 | 0,28% | - |
| 12.08.2025 | 16,75 | 17,65 | 16,75 | 17,60 | 3,53% | - |
| 11.08.2025 | 16,40 | 17,10 | 16,40 | 17,00 | 2,72% | - |
| 08.08.2025 | 16,45 | 16,75 | 16,35 | 16,55 | -0,30% | - |
| 07.08.2025 | 16,40 | 16,80 | 16,40 | 16,60 | 0,00% | - |
| 06.08.2025 | 16,45 | 16,80 | 16,35 | 16,60 | 0,30% | - |
| 05.08.2025 | 16,60 | 16,80 | 16,45 | 16,55 | -0,90% | - |
| 04.08.2025 | 16,50 | 16,80 | 16,25 | 16,70 | 0,60% | - |
| 01.08.2025 | 16,90 | 17,05 | 16,30 | 16,60 | -2,92% | - |
| 31.07.2025 | 17,15 | 17,55 | 16,85 | 17,10 | -1,16% | - |
| 30.07.2025 | 17,25 | 17,85 | 17,15 | 17,30 | -0,57% | - |
| 29.07.2025 | 17,30 | 18,00 | 17,30 | 17,40 | 0,29% | - |
| 28.07.2025 | 16,95 | 17,80 | 16,95 | 17,35 | 1,76% | - |
| 25.07.2025 | 17,60 | 18,00 | 17,05 | 17,05 | -3,67% | - |
| 24.07.2025 | 18,00 | 18,35 | 17,65 | 17,70 | -2,21% | - |
| 23.07.2025 | 17,95 | 18,45 | 17,60 | 18,10 | 0,28% | - |
| 22.07.2025 | 18,00 | 18,55 | 17,85 | 18,05 | -0,55% | - |
| 21.07.2025 | 18,20 | 18,75 | 18,10 | 18,15 | -1,36% | - |
| 18.07.2025 | 18,30 | 18,60 | 18,25 | 18,40 | -0,27% | - |
| 17.07.2025 | 18,40 | 18,95 | 18,35 | 18,45 | 0,00% | - |
| 16.07.2025 | 18,25 | 18,65 | 18,05 | 18,45 | 0,00% | - |
| 15.07.2025 | 18,25 | 19,00 | 18,25 | 18,45 | 0,00% | - |
| 14.07.2025 | 18,15 | 18,70 | 17,85 | 18,45 | 1,10% | - |
| 11.07.2025 | 20,00 | 21,10 | 17,95 | 18,25 | -13,92% | 97,00 |
| 10.07.2025 | 21,00 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 09.07.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 08.07.2025 | 20,90 | 21,50 | 20,90 | 21,40 | 1,42% | - |
| 07.07.2025 | 21,20 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 04.07.2025 | 21,20 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 03.07.2025 | 21,00 | 22,40 | 20,90 | 21,40 | 1,42% | - |
| 02.07.2025 | 20,00 | 21,20 | 17,20 | 21,10 | 5,76% | - |
| 01.07.2025 | 19,55 | 20,50 | 19,25 | 19,95 | 1,53% | - |
| 30.06.2025 | 20,35 | 20,40 | 19,65 | 19,65 | -3,68% | - |
| 27.06.2025 | 19,75 | 20,70 | 19,45 | 20,40 | 3,55% | - |
| 26.06.2025 | 19,10 | 19,85 | 18,60 | 19,70 | 2,34% | - |
| 25.06.2025 | 19,50 | 19,60 | 18,90 | 19,25 | -1,28% | - |
| 24.06.2025 | 19,35 | 20,20 | 19,05 | 19,50 | 1,04% | - |
| 23.06.2025 | 19,05 | 19,35 | 18,75 | 19,30 | 1,31% | - |
| 20.06.2025 | 18,95 | 19,65 | 18,80 | 19,05 | 0,79% | - |
| 19.06.2025 | 19,10 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 18.06.2025 | 19,00 | 19,50 | 18,95 | 19,10 | 0,00% | - |
| 17.06.2025 | 18,90 | 19,20 | 18,90 | 19,10 | 0,26% | - |
| 16.06.2025 | 19,15 | 19,65 | 18,90 | 19,05 | -0,26% | - |
| 13.06.2025 | 19,80 | 19,80 | 18,85 | 19,10 | -2,80% | - |
| 12.06.2025 | 19,75 | 19,75 | 18,90 | 19,65 | -0,51% | - |
| 11.06.2025 | 19,60 | 19,80 | 19,30 | 19,75 | 0,51% | - |
| 10.06.2025 | 19,35 | 19,80 | 19,00 | 19,65 | 2,08% | - |
| 09.06.2025 | 19,10 | 20,05 | 18,90 | 19,25 | -1,28% | - |
| 06.06.2025 | 19,00 | 19,60 | 19,00 | 19,50 | 2,36% | - |
| 05.06.2025 | 19,15 | 19,40 | 18,80 | 19,05 | -1,04% | - |
| 04.06.2025 | 19,25 | 19,75 | 19,00 | 19,25 | -1,03% | - |
| 03.06.2025 | 19,15 | 19,75 | 19,10 | 19,45 | 1,83% | - |
| 02.06.2025 | 19,95 | 20,05 | 19,00 | 19,10 | -4,02% | - |
| 30.05.2025 | 20,30 | 20,40 | 19,80 | 19,90 | -1,97% | - |
| 29.05.2025 | 20,40 | 20,60 | 19,55 | 20,30 | -0,98% | - |