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 | 22,20 | 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% | - |
| 08.05.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 06.05.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 1,44% | - |
| 05.05.2026 | 21,10 | 21,10 | 20,80 | 20,90 | -2,79% | - |
| 04.05.2026 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 30.04.2026 | 21,30 | 21,50 | 21,20 | 21,30 | 0,95% | - |
| 29.04.2026 | 21,80 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 28.04.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 1,88% | - |
| 27.04.2026 | 21,30 | 21,70 | 21,00 | 21,30 | 0,95% | - |
| 24.04.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 23.04.2026 | 21,00 | 21,10 | 20,70 | 21,10 | -1,40% | - |
| 22.04.2026 | 20,20 | 21,50 | 20,15 | 21,40 | 3,38% | - |
| 21.04.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 20.04.2026 | 20,90 | 21,10 | 19,95 | 20,60 | 1,48% | - |
| 17.04.2026 | 20,05 | 20,30 | 19,90 | 20,30 | -0,49% | - |
| 16.04.2026 | 20,20 | 20,50 | 20,20 | 20,40 | 0,49% | - |
| 15.04.2026 | 20,30 | 20,50 | 19,90 | 20,30 | 0,74% | - |
| 14.04.2026 | 20,40 | 20,50 | 19,75 | 20,15 | -1,95% | - |
| 13.04.2026 | 20,50 | 20,70 | 20,50 | 20,55 | -0,72% | - |
| 10.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,22% | - |
| 09.04.2026 | 20,35 | 20,50 | 20,25 | 20,25 | 0,75% | - |
| 08.04.2026 | 20,10 | 20,40 | 20,05 | 20,10 | -0,50% | - |
| 07.04.2026 | 19,90 | 20,60 | 19,75 | 20,20 | 1,76% | - |
| 02.04.2026 | 20,00 | 20,15 | 19,75 | 19,85 | -0,25% | - |
| 01.04.2026 | 19,75 | 20,05 | 19,55 | 19,90 | 1,79% | - |
| 31.03.2026 | 19,70 | 20,20 | 19,50 | 19,55 | -0,51% | 400,00 |
| 30.03.2026 | 19,40 | 19,65 | 18,65 | 19,65 | 0,77% | - |
| 27.03.2026 | 19,50 | 19,65 | 19,45 | 19,50 | 0,52% | - |
| 26.03.2026 | 19,40 | 20,10 | 18,40 | 19,40 | 0,52% | - |
| 25.03.2026 | 19,40 | 20,00 | 19,25 | 19,30 | -0,52% | - |
| 24.03.2026 | 19,45 | 20,00 | 19,10 | 19,40 | -0,51% | - |
| 23.03.2026 | 19,05 | 19,75 | 18,75 | 19,50 | 3,72% | - |
| 20.03.2026 | 19,15 | 19,30 | 18,75 | 18,80 | 0,27% | - |
| 19.03.2026 | 19,05 | 19,15 | 18,70 | 18,75 | -1,57% | - |
| 18.03.2026 | 19,25 | 19,40 | 18,75 | 19,05 | -1,30% | - |
| 17.03.2026 | 19,50 | 19,65 | 19,10 | 19,30 | -0,77% | - |
| 16.03.2026 | 19,45 | 20,10 | 19,40 | 19,45 | 0,26% | - |
| 13.03.2026 | 19,20 | 19,65 | 18,95 | 19,40 | 1,31% | - |
| 12.03.2026 | 19,15 | 19,20 | 19,15 | 19,15 | 0,26% | - |
| 11.03.2026 | 19,30 | 19,55 | 18,95 | 19,10 | -0,78% | - |
| 10.03.2026 | 19,20 | 19,60 | 19,00 | 19,25 | 1,32% | - |
| 09.03.2026 | 19,40 | 19,85 | 18,80 | 19,00 | -1,30% | - |
| 06.03.2026 | 19,65 | 19,95 | 19,10 | 19,25 | -4,94% | - |
| 05.03.2026 | 20,20 | 20,30 | 20,00 | 20,25 | 0,75% | - |
| 04.03.2026 | 20,00 | 20,40 | 19,85 | 20,10 | -0,25% | - |
| 03.03.2026 | 20,20 | 20,30 | 19,90 | 20,15 | -0,25% | - |
| 02.03.2026 | 20,20 | 20,50 | 19,95 | 20,20 | 0,25% | - |
| 27.02.2026 | 20,70 | 20,90 | 20,00 | 20,15 | -2,66% | - |
| 26.02.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 1,97% | - |
| 25.02.2026 | 20,30 | 20,30 | 20,25 | 20,30 | 0,50% | - |
| 24.02.2026 | 20,25 | 20,35 | 19,60 | 20,20 | 0,75% | - |
| 23.02.2026 | 20,70 | 20,90 | 19,90 | 20,05 | -3,14% | - |
| 20.02.2026 | 20,40 | 20,80 | 19,90 | 20,70 | 1,72% | - |
| 19.02.2026 | 20,40 | 20,50 | 20,15 | 20,35 | -0,25% | - |
| 18.02.2026 | 20,40 | 20,80 | 20,10 | 20,40 | 3,03% | - |
| 17.02.2026 | 19,65 | 19,80 | 19,65 | 19,80 | -1,74% | - |
| 16.02.2026 | 20,10 | 20,20 | 20,10 | 20,15 | -0,49% | - |
| 13.02.2026 | 20,15 | 20,50 | 19,45 | 20,25 | 1,76% | - |
| 12.02.2026 | 20,00 | 20,50 | 19,65 | 19,90 | -1,73% | - |
| 11.02.2026 | 20,30 | 20,30 | 20,25 | 20,25 | -2,17% | - |
| 10.02.2026 | 20,80 | 20,90 | 19,40 | 20,70 | -1,43% | - |
| 09.02.2026 | 21,00 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 06.02.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 05.02.2026 | 21,00 | 21,15 | 20,90 | 21,10 | -0,94% | - |
| 04.02.2026 | 20,85 | 21,50 | 20,65 | 21,30 | 3,90% | - |
| 03.02.2026 | 20,90 | 21,00 | 20,40 | 20,50 | -1,91% | - |
| 02.02.2026 | 20,35 | 21,30 | 19,55 | 20,90 | 1,46% | - |
| 30.01.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 1,48% | - |
| 29.01.2026 | 19,40 | 20,70 | 19,40 | 20,30 | 4,91% | - |
| 28.01.2026 | 19,15 | 19,70 | 19,05 | 19,35 | 0,26% | - |
| 27.01.2026 | 19,25 | 19,45 | 19,25 | 19,30 | 1,58% | - |
| 26.01.2026 | 19,35 | 19,85 | 18,95 | 19,00 | -2,31% | - |
| 23.01.2026 | 20,15 | 20,20 | 19,40 | 19,45 | -4,19% | - |
| 22.01.2026 | 20,00 | 20,50 | 19,95 | 20,30 | 1,75% | - |
| 21.01.2026 | 19,15 | 20,05 | 19,00 | 19,95 | 2,84% | - |
| 20.01.2026 | 19,45 | 19,55 | 19,00 | 19,40 | -0,77% | - |
| 19.01.2026 | 19,55 | 20,25 | 19,45 | 19,55 | -1,51% | - |
| 16.01.2026 | 20,10 | 20,15 | 19,50 | 19,85 | -0,75% | - |
| 15.01.2026 | 19,40 | 20,10 | 19,30 | 20,00 | 4,44% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,15 | 19,15 | -0,26% | - |
| 13.01.2026 | 19,05 | 19,40 | 18,80 | 19,20 | 1,59% | - |
| 12.01.2026 | 19,05 | 19,15 | 18,70 | 18,90 | -1,31% | - |
| 09.01.2026 | 19,35 | 19,60 | 19,05 | 19,15 | -1,54% | - |
| 08.01.2026 | 18,90 | 19,45 | 18,70 | 19,45 | 3,18% | - |
| 07.01.2026 | 19,10 | 19,20 | 18,50 | 18,85 | 1,07% | - |
| 06.01.2026 | 18,80 | 19,25 | 18,55 | 18,65 | -2,10% | - |