23,400€
-0,43%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,50 | 24,00 | 23,20 | 23,30 | -0,85% | - |
| 28.09.2026 | 23,70 | 24,20 | 23,40 | 23,50 | -0,84% | - |
| 25.09.2026 | 23,80 | 24,20 | 23,50 | 23,70 | 1,72% | - |
| 24.09.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -1,27% | - |
| 23.09.2026 | 23,70 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 22.09.2026 | 23,60 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 21.09.2026 | 23,80 | 24,10 | 23,60 | 23,70 | -0,42% | - |
| 18.09.2026 | 23,80 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 17.09.2026 | 23,70 | 24,00 | 23,60 | 23,70 | -0,42% | - |
| 16.09.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 15.09.2026 | 23,90 | 24,10 | 23,60 | 23,80 | 0,85% | - |
| 14.09.2026 | 23,70 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 11.09.2026 | 23,60 | 24,00 | 23,50 | 23,60 | 1,29% | - |
| 10.09.2026 | 23,30 | 23,40 | 23,20 | 23,30 | -1,27% | - |
| 09.09.2026 | 23,60 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 08.09.2026 | 22,70 | 23,30 | 22,70 | 23,30 | -2,92% | - |
| 07.09.2026 | 23,90 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 04.09.2026 | 23,80 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 03.09.2026 | 23,60 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 02.09.2026 | 23,30 | 23,80 | 22,90 | 23,80 | 2,59% | - |
| 01.09.2026 | 23,30 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 31.08.2026 | 23,70 | 24,00 | 22,90 | 23,20 | -2,52% | - |
| 28.08.2026 | 23,50 | 24,00 | 23,50 | 23,80 | 0,85% | - |
| 27.08.2026 | 23,50 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 26.08.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | - |
| 25.08.2026 | 23,60 | 24,00 | 23,20 | 23,20 | -2,52% | - |
| 24.08.2026 | 23,60 | 24,00 | 23,40 | 23,80 | 1,28% | - |
| 20.08.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -3,29% | - |
| 19.08.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 18.08.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 17.08.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -2,00% | - |
| 14.08.2026 | 24,80 | 25,10 | 23,00 | 25,00 | 0,81% | - |
| 13.08.2026 | 24,90 | 25,30 | 24,80 | 24,80 | 1,22% | - |
| 12.08.2026 | 24,60 | 24,70 | 24,50 | 24,50 | 0,82% | - |
| 11.08.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,83% | - |
| 10.08.2026 | 24,50 | 24,60 | 24,10 | 24,10 | -1,23% | - |
| 07.08.2026 | 24,90 | 25,10 | 24,00 | 24,40 | -2,40% | - |
| 06.08.2026 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 05.08.2026 | 25,20 | 25,30 | 24,90 | 25,00 | -1,57% | - |
| 04.08.2026 | 25,50 | 25,50 | 24,90 | 25,40 | -0,78% | - |
| 03.08.2026 | 25,30 | 25,60 | 25,10 | 25,60 | 1,59% | - |
| 31.07.2026 | 25,20 | 25,40 | 24,90 | 25,20 | -0,79% | - |
| 30.07.2026 | 25,60 | 25,70 | 25,20 | 25,40 | -1,55% | - |
| 29.07.2026 | 25,70 | 26,00 | 25,50 | 25,80 | -0,39% | - |
| 28.07.2026 | 25,30 | 26,00 | 25,00 | 25,90 | 2,78% | - |
| 27.07.2026 | 25,10 | 25,50 | 25,00 | 25,20 | 1,61% | - |
| 24.07.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 2,90% | - |
| 23.07.2026 | 24,70 | 24,70 | 23,50 | 24,10 | -2,82% | - |
| 22.07.2026 | 25,10 | 25,20 | 24,30 | 24,80 | -0,40% | - |
| 21.07.2026 | 25,10 | 25,20 | 24,90 | 24,90 | -0,40% | - |
| 20.07.2026 | 24,90 | 25,10 | 24,90 | 25,00 | -1,19% | - |
| 17.07.2026 | 25,40 | 25,60 | 25,00 | 25,30 | 2,85% | - |
| 16.07.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 15.07.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 0,41% | - |
| 14.07.2026 | 24,50 | 24,60 | 24,00 | 24,30 | -0,82% | - |
| 13.07.2026 | 24,30 | 24,50 | 23,80 | 24,50 | 2,08% | - |
| 10.07.2026 | 24,10 | 24,10 | 24,00 | 24,00 | -0,83% | - |
| 09.07.2026 | 24,10 | 24,20 | 23,90 | 24,20 | 0,00% | - |
| 08.07.2026 | 24,60 | 24,60 | 23,70 | 24,20 | -0,82% | - |
| 07.07.2026 | 24,40 | 24,50 | 24,40 | 24,40 | -2,01% | - |
| 06.07.2026 | 25,00 | 25,00 | 24,80 | 24,90 | 0,40% | - |
| 03.07.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 02.07.2026 | 25,50 | 25,70 | 24,80 | 25,00 | 0,40% | - |
| 01.07.2026 | 24,80 | 25,00 | 24,70 | 24,90 | -0,40% | - |
| 30.06.2026 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 29.06.2026 | 25,30 | 25,30 | 25,00 | 25,00 | 1,63% | - |
| 26.06.2026 | 24,60 | 24,60 | 24,50 | 24,60 | -0,40% | - |
| 25.06.2026 | 24,70 | 24,80 | 24,50 | 24,70 | 2,92% | - |
| 24.06.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 23.06.2026 | 23,50 | 24,00 | 23,20 | 23,80 | 1,71% | - |
| 22.06.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 19.06.2026 | 23,50 | 23,60 | 23,30 | 23,40 | 1,74% | - |
| 18.06.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,44% | - |
| 17.06.2026 | 23,30 | 23,50 | 22,70 | 22,90 | 0,00% | - |
| 16.06.2026 | 23,00 | 23,10 | 22,80 | 22,90 | -1,72% | - |
| 12.06.2026 | 23,10 | 23,30 | 23,00 | 23,30 | 0,00% | - |
| 11.06.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 2,19% | - |
| 10.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 09.06.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -2,15% | - |
| 08.06.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 05.06.2026 | 22,50 | 23,10 | 22,30 | 22,90 | 5,53% | - |
| 04.06.2026 | 21,70 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 03.06.2026 | 22,20 | 22,50 | 21,50 | 21,80 | -1,36% | - |
| 02.06.2026 | 22,00 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 01.06.2026 | 22,20 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 29.05.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 28.05.2026 | 22,10 | 22,30 | 22,00 | 22,00 | -1,35% | - |
| 27.05.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 1,83% | - |
| 26.05.2026 | 22,00 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 25.05.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -1,80% | - |
| 22.05.2026 | 22,10 | 22,30 | 22,00 | 22,20 | 2,78% | - |
| 21.05.2026 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 20.05.2026 | 21,40 | 21,90 | 21,10 | 21,70 | 0,46% | - |
| 19.05.2026 | 21,30 | 21,90 | 21,10 | 21,60 | 3,85% | - |
| 18.05.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 15.05.2026 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 14.05.2026 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 13.05.2026 | 20,90 | 21,50 | 20,70 | 20,90 | 0,00% | - |
| 12.05.2026 | 21,00 | 21,50 | 20,45 | 20,90 | -0,95% | - |
| 11.05.2026 | 21,10 | 21,35 | 21,00 | 21,10 | 0,00% | - |