24,285$
0,68%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 24,10 | 24,41 | 23,98 | 24,29 | 0,68% | 267.306,00 |
| 16.12.2025 | 24,53 | 24,74 | 24,10 | 24,12 | -1,31% | 157.828,00 |
| 15.12.2025 | 24,26 | 24,65 | 24,15 | 24,44 | 1,33% | 215.198,00 |
| 12.12.2025 | 24,25 | 24,38 | 24,04 | 24,12 | -0,25% | 156.192,00 |
| 11.12.2025 | 24,06 | 24,29 | 24,01 | 24,18 | 0,46% | 193.547,00 |
| 10.12.2025 | 23,34 | 24,21 | 23,34 | 24,07 | 2,78% | 230.144,00 |
| 09.12.2025 | 23,38 | 23,82 | 23,37 | 23,42 | 0,09% | 98.156,00 |
| 08.12.2025 | 23,22 | 23,56 | 23,22 | 23,40 | 1,12% | 41.395,00 |
| 05.12.2025 | 23,25 | 23,25 | 23,04 | 23,14 | -0,09% | 51.113,00 |
| 04.12.2025 | 23,20 | 23,44 | 23,10 | 23,16 | -0,43% | 72.055,00 |
| 03.12.2025 | 22,96 | 23,26 | 22,76 | 23,26 | 2,02% | 129.643,00 |
| 02.12.2025 | 22,88 | 23,00 | 22,76 | 22,80 | -0,02% | 62.428,00 |
| 01.12.2025 | 22,56 | 23,04 | 22,56 | 22,81 | 0,29% | 86.723,00 |
| 28.11.2025 | 22,77 | 22,90 | 22,54 | 22,74 | -0,26% | 45.694,00 |
| 26.11.2025 | 22,75 | 22,87 | 22,52 | 22,80 | -0,22% | 77.240,00 |
| 25.11.2025 | 22,45 | 23,06 | 22,45 | 22,85 | 2,51% | 110.393,00 |
| 24.11.2025 | 22,42 | 22,62 | 22,04 | 22,29 | 3,82% | 65.228,00 |
| 20.11.2025 | 21,57 | 21,86 | 21,32 | 21,47 | 0,70% | 107.344,00 |
| 19.11.2025 | 21,26 | 21,44 | 21,10 | 21,32 | 0,66% | 100.990,00 |
| 18.11.2025 | 21,39 | 21,72 | 21,15 | 21,18 | -0,84% | 56.066,00 |
| 17.11.2025 | 21,82 | 21,92 | 21,20 | 21,36 | -2,29% | 99.245,00 |
| 13.11.2025 | 21,82 | 22,12 | 21,65 | 21,86 | -0,30% | 59.539,00 |
| 12.11.2025 | 21,81 | 22,19 | 21,81 | 21,93 | 0,39% | 41.814,00 |
| 11.11.2025 | 21,99 | 22,05 | 21,83 | 21,84 | -0,73% | 31.450,00 |
| 10.11.2025 | 22,14 | 22,18 | 21,84 | 22,00 | 0,53% | 44.573,00 |
| 07.11.2025 | 21,87 | 21,98 | 21,60 | 21,89 | 0,07% | 55.524,00 |
| 06.11.2025 | 21,74 | 21,95 | 21,59 | 21,87 | 0,53% | 63.268,00 |
| 05.11.2025 | 21,52 | 21,80 | 21,39 | 21,76 | 1,85% | 44.406,00 |
| 04.11.2025 | 21,27 | 21,59 | 21,19 | 21,36 | -1,16% | 69.770,00 |
| 03.11.2025 | 21,60 | 21,67 | 21,39 | 21,61 | 0,28% | 44.311,00 |
| 31.10.2025 | 21,55 | 21,81 | 21,20 | 21,55 | -0,14% | 86.578,00 |
| 30.10.2025 | 21,65 | 22,07 | 21,41 | 21,58 | -0,28% | 52.732,00 |
| 29.10.2025 | 21,78 | 22,10 | 21,36 | 21,64 | -1,32% | 110.668,00 |
| 28.10.2025 | 21,97 | 22,11 | 21,76 | 21,93 | -0,18% | 58.190,00 |
| 27.10.2025 | 22,18 | 22,50 | 21,91 | 21,97 | -0,95% | 63.628,00 |
| 24.10.2025 | 21,60 | 22,44 | 21,60 | 22,18 | 4,23% | 165.002,00 |
| 23.10.2025 | 21,71 | 22,37 | 20,87 | 21,28 | -1,25% | 178.468,00 |
| 22.10.2025 | 21,13 | 21,59 | 20,83 | 21,55 | 3,71% | 120.369,00 |
| 21.10.2025 | 20,85 | 21,25 | 20,60 | 20,78 | -0,67% | 106.226,00 |
| 20.10.2025 | 20,07 | 20,94 | 20,07 | 20,92 | 4,76% | 136.555,00 |
| 17.10.2025 | 20,10 | 20,27 | 19,97 | 19,97 | -0,15% | 95.534,00 |
| 16.10.2025 | 20,86 | 21,24 | 19,82 | 20,00 | -4,72% | 174.863,00 |
| 15.10.2025 | 21,47 | 21,62 | 20,85 | 20,99 | -1,69% | 255.935,00 |
| 14.10.2025 | 20,49 | 21,64 | 20,48 | 21,35 | 3,89% | 210.178,00 |
| 13.10.2025 | 20,48 | 20,66 | 20,31 | 20,55 | 0,98% | 155.489,00 |
| 10.10.2025 | 20,75 | 21,03 | 20,31 | 20,35 | -1,88% | 124.901,00 |
| 09.10.2025 | 20,77 | 20,96 | 20,44 | 20,74 | -0,10% | 57.966,00 |
| 08.10.2025 | 20,96 | 20,96 | 20,53 | 20,76 | -0,67% | 72.498,00 |
| 07.10.2025 | 20,81 | 20,90 | 20,75 | 20,90 | 1,06% | 52.972,00 |
| 06.10.2025 | 20,42 | 21,00 | 20,42 | 20,68 | 2,68% | 86.333,00 |
| 02.10.2025 | 20,19 | 20,19 | 19,87 | 20,14 | -0,20% | 77.457,00 |
| 01.10.2025 | 20,31 | 20,31 | 19,95 | 20,18 | -0,64% | 55.925,00 |
| 30.09.2025 | 20,28 | 20,48 | 20,07 | 20,31 | -0,10% | 85.149,00 |
| 29.09.2025 | 20,73 | 20,73 | 20,31 | 20,33 | -1,60% | 92.445,00 |
| 26.09.2025 | 20,62 | 20,89 | 20,54 | 20,66 | 0,34% | 82.886,00 |
| 25.09.2025 | 20,46 | 20,77 | 20,42 | 20,59 | 0,05% | 86.972,00 |
| 24.09.2025 | 20,76 | 21,00 | 20,39 | 20,58 | -0,68% | 61.621,00 |
| 23.09.2025 | 20,77 | 21,04 | 20,62 | 20,72 | 0,14% | 81.148,00 |
| 22.09.2025 | 20,81 | 20,88 | 20,56 | 20,69 | -0,48% | 119.399,00 |
| 19.09.2025 | 21,30 | 21,37 | 20,75 | 20,79 | -2,39% | 644.367,00 |
| 18.09.2025 | 20,98 | 21,37 | 20,83 | 21,30 | 2,55% | 78.037,00 |
| 17.09.2025 | 20,74 | 21,31 | 20,52 | 20,77 | 0,68% | 100.815,00 |
| 16.09.2025 | 20,93 | 20,93 | 20,46 | 20,63 | -1,06% | 90.319,00 |
| 15.09.2025 | 20,96 | 21,10 | 20,70 | 20,85 | 0,10% | 69.736,00 |
| 12.09.2025 | 21,14 | 21,24 | 20,68 | 20,83 | -1,09% | 56.397,00 |
| 11.09.2025 | 21,15 | 21,15 | 20,87 | 21,06 | -0,14% | 126.433,00 |
| 10.09.2025 | 21,03 | 21,20 | 21,00 | 21,09 | 0,38% | 77.771,00 |
| 09.09.2025 | 21,24 | 21,25 | 20,83 | 21,01 | -0,19% | 82.579,00 |
| 08.09.2025 | 21,05 | 21,25 | 20,98 | 21,05 | 0,14% | 59.394,00 |
| 05.09.2025 | 21,20 | 21,41 | 20,87 | 21,02 | -0,80% | 86.844,00 |
| 04.09.2025 | 20,78 | 21,26 | 20,78 | 21,19 | 2,17% | 49.195,00 |
| 03.09.2025 | 20,89 | 21,23 | 20,64 | 20,74 | -1,10% | 97.462,00 |
| 02.09.2025 | 20,91 | 21,09 | 20,70 | 20,97 | -1,04% | 99.652,00 |
| 29.08.2025 | 21,00 | 21,24 | 20,88 | 21,19 | 1,53% | 105.177,00 |
| 28.08.2025 | 21,11 | 21,11 | 20,69 | 20,87 | -0,05% | 61.328,00 |
| 27.08.2025 | 20,99 | 21,18 | 20,81 | 20,88 | -0,57% | 64.355,00 |
| 26.08.2025 | 20,77 | 21,14 | 20,69 | 21,00 | 2,09% | 78.482,00 |
| 25.08.2025 | 20,84 | 20,93 | 20,52 | 20,57 | -1,53% | 91.709,00 |
| 22.08.2025 | 20,07 | 20,95 | 19,89 | 20,89 | 5,03% | 117.046,00 |
| 21.08.2025 | 19,97 | 20,04 | 19,76 | 19,89 | -0,95% | 83.379,00 |
| 20.08.2025 | 19,91 | 20,11 | 19,82 | 20,08 | 0,85% | 50.102,00 |
| 19.08.2025 | 19,84 | 20,33 | 19,75 | 19,91 | 0,10% | 94.358,00 |
| 18.08.2025 | 19,67 | 20,13 | 19,67 | 19,89 | -0,60% | 109.623,00 |
| 15.08.2025 | 20,41 | 20,41 | 19,88 | 20,01 | -1,53% | 93.891,00 |
| 14.08.2025 | 20,31 | 20,65 | 20,18 | 20,32 | -1,41% | 64.638,00 |
| 13.08.2025 | 20,72 | 20,98 | 20,29 | 20,61 | 0,59% | 61.426,00 |
| 12.08.2025 | 19,85 | 20,54 | 19,85 | 20,49 | 3,96% | 69.248,00 |
| 11.08.2025 | 19,37 | 19,77 | 19,31 | 19,71 | 1,91% | 53.770,00 |
| 08.08.2025 | 19,42 | 19,54 | 19,01 | 19,34 | 0,21% | 88.147,00 |
| 07.08.2025 | 19,46 | 19,50 | 19,11 | 19,30 | -0,36% | 69.837,00 |
| 06.08.2025 | 19,39 | 19,52 | 19,13 | 19,37 | 0,16% | 87.207,00 |
| 05.08.2025 | 19,41 | 19,50 | 19,10 | 19,34 | -0,67% | 275.919,00 |
| 04.08.2025 | 19,38 | 19,50 | 19,06 | 19,47 | 0,62% | 96.039,00 |
| 01.08.2025 | 19,28 | 19,48 | 18,95 | 19,35 | -0,62% | 166.931,00 |
| 31.07.2025 | 19,62 | 19,87 | 19,31 | 19,47 | -1,32% | 145.413,00 |
| 30.07.2025 | 20,13 | 20,30 | 19,65 | 19,73 | -1,89% | 194.683,00 |
| 29.07.2025 | 20,15 | 20,24 | 20,03 | 20,11 | -0,32% | 89.636,00 |
| 28.07.2025 | 20,09 | 20,44 | 20,00 | 20,18 | -0,07% | 109.407,00 |
| 25.07.2025 | 21,00 | 21,00 | 20,08 | 20,19 | -3,40% | 92.826,00 |
| 24.07.2025 | 21,20 | 21,53 | 20,82 | 20,90 | -2,34% | 176.515,00 |