28,720$
-0,62%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,95 | 28,95 | 28,59 | 28,72 | -0,62% | 115.748,00 |
| 11.11.2026 | 28,90 | 29,06 | 28,74 | 28,90 | 0,38% | 129.378,00 |
| 10.11.2026 | 28,74 | 28,84 | 27,96 | 28,79 | 0,07% | 96.278,00 |
| 09.11.2026 | 28,71 | 29,02 | 28,61 | 28,77 | 1,45% | 88.301,00 |
| 06.11.2026 | 28,07 | 28,53 | 28,02 | 28,36 | 0,75% | 98.469,00 |
| 05.11.2026 | 29,20 | 29,50 | 28,04 | 28,15 | -2,29% | 124.288,00 |
| 04.11.2026 | 28,89 | 29,49 | 28,00 | 28,81 | 1,19% | 196.653,00 |
| 03.11.2026 | 28,86 | 28,86 | 28,37 | 28,47 | -1,56% | 105.519,00 |
| 02.11.2026 | 28,50 | 29,03 | 28,20 | 28,92 | 2,59% | 178.865,00 |
| 30.10.2026 | 28,62 | 28,98 | 28,10 | 28,19 | -0,98% | 104.284,00 |
| 29.10.2026 | 28,40 | 28,83 | 28,36 | 28,47 | 0,92% | 142.172,00 |
| 28.10.2026 | 28,11 | 28,34 | 27,80 | 28,21 | 0,18% | 118.059,00 |
| 27.10.2026 | 28,33 | 28,33 | 27,64 | 28,16 | -0,25% | 95.734,00 |
| 26.10.2026 | 28,40 | 28,61 | 28,07 | 28,23 | -0,04% | 97.659,00 |
| 23.10.2026 | 28,00 | 28,72 | 27,87 | 28,24 | 0,11% | 132.001,00 |
| 22.10.2026 | 27,50 | 28,21 | 27,28 | 28,21 | 5,62% | 216.279,00 |
| 21.10.2026 | 26,96 | 26,96 | 26,61 | 26,71 | -0,67% | 90.953,00 |
| 20.10.2026 | 26,78 | 27,33 | 26,65 | 26,89 | 0,90% | 151.027,00 |
| 19.10.2026 | 26,86 | 26,98 | 26,63 | 26,65 | -0,67% | 86.682,00 |
| 16.10.2026 | 27,16 | 27,39 | 26,77 | 26,83 | 0,00% | 149.894,00 |
| 15.10.2026 | 26,52 | 27,06 | 26,50 | 26,83 | 1,40% | 98.073,00 |
| 14.10.2026 | 26,33 | 26,73 | 26,15 | 26,46 | -0,75% | 130.461,00 |
| 13.10.2026 | 26,84 | 27,06 | 26,42 | 26,66 | -0,22% | 116.088,00 |
| 12.10.2026 | 26,41 | 26,84 | 26,41 | 26,72 | 1,23% | 98.410,00 |
| 09.10.2026 | 26,72 | 26,72 | 26,35 | 26,40 | -2,02% | 58.959,00 |
| 08.10.2026 | 26,64 | 27,13 | 26,36 | 26,94 | 1,20% | 143.173,00 |
| 07.10.2026 | 26,45 | 26,70 | 26,25 | 26,62 | -0,34% | 100.539,00 |
| 06.10.2026 | 26,90 | 27,11 | 26,64 | 26,71 | -0,30% | 80.381,00 |
| 05.10.2026 | 26,88 | 27,10 | 26,67 | 26,79 | -0,59% | 93.081,00 |
| 02.10.2026 | 26,88 | 27,15 | 26,74 | 26,95 | 1,35% | 96.613,00 |
| 01.10.2026 | 26,27 | 26,61 | 25,91 | 26,59 | 1,03% | 76.635,00 |
| 30.09.2026 | 26,57 | 26,61 | 26,16 | 26,32 | -0,79% | 117.976,00 |
| 29.09.2026 | 26,71 | 27,00 | 26,26 | 26,53 | -0,67% | 115.282,00 |
| 28.09.2026 | 26,97 | 27,49 | 26,61 | 26,71 | -1,29% | 118.795,00 |
| 25.09.2026 | 27,12 | 27,27 | 26,27 | 27,06 | -0,15% | 205.526,00 |
| 24.09.2026 | 26,78 | 27,14 | 26,57 | 27,10 | 1,99% | 176.438,00 |
| 23.09.2026 | 26,87 | 26,97 | 26,50 | 26,57 | -1,81% | 79.394,00 |
| 22.09.2026 | 27,21 | 27,33 | 26,91 | 27,06 | -0,04% | 124.098,00 |
| 21.09.2026 | 27,29 | 27,49 | 27,00 | 27,07 | -0,75% | 80.151,00 |
| 18.09.2026 | 27,06 | 27,32 | 26,86 | 27,27 | 0,16% | 409.093,00 |
| 17.09.2026 | 27,36 | 27,43 | 27,10 | 27,23 | 0,26% | 79.192,00 |
| 16.09.2026 | 27,42 | 27,55 | 26,79 | 27,16 | -1,42% | 142.024,00 |
| 15.09.2026 | 27,66 | 27,70 | 27,35 | 27,55 | 0,00% | 77.429,00 |
| 14.09.2026 | 27,39 | 27,72 | 27,39 | 27,55 | 0,40% | 110.335,00 |
| 11.09.2026 | 27,59 | 27,59 | 27,21 | 27,44 | 0,37% | 114.529,00 |
| 10.09.2026 | 27,09 | 27,43 | 26,91 | 27,34 | 0,89% | 151.298,00 |
| 09.09.2026 | 27,25 | 27,42 | 27,01 | 27,10 | -1,17% | 119.199,00 |
| 08.09.2026 | 27,64 | 27,90 | 27,38 | 27,42 | -1,26% | 89.554,00 |
| 04.09.2026 | 27,44 | 27,85 | 27,44 | 27,77 | 0,73% | 80.977,00 |
| 03.09.2026 | 27,57 | 27,96 | 27,31 | 27,57 | 0,51% | 149.644,00 |
| 02.09.2026 | 27,07 | 27,55 | 26,92 | 27,43 | 1,59% | 170.430,00 |
| 01.09.2026 | 27,04 | 27,24 | 26,32 | 27,00 | 0,07% | 196.568,00 |
| 31.08.2026 | 27,26 | 27,30 | 26,95 | 26,98 | -1,77% | 222.154,00 |
| 28.08.2026 | 27,54 | 27,67 | 27,40 | 27,47 | 0,13% | 119.528,00 |
| 27.08.2026 | 27,12 | 27,60 | 27,05 | 27,43 | 0,22% | 243.983,00 |
| 26.08.2026 | 27,43 | 27,67 | 27,17 | 27,37 | -0,07% | 212.619,00 |
| 25.08.2026 | 27,71 | 27,71 | 27,22 | 27,39 | -0,54% | 116.074,00 |
| 24.08.2026 | 27,71 | 27,96 | 27,49 | 27,54 | -0,22% | 150.417,00 |
| 21.08.2026 | 27,72 | 27,89 | 27,24 | 27,60 | 0,24% | 393.726,00 |
| 20.08.2026 | 27,36 | 27,66 | 27,07 | 27,54 | 0,16% | 109.790,00 |
| 19.08.2026 | 28,33 | 28,37 | 27,43 | 27,49 | -2,83% | 199.180,00 |
| 18.08.2026 | 28,50 | 28,51 | 28,13 | 28,29 | -0,25% | 115.140,00 |
| 17.08.2026 | 28,36 | 28,82 | 28,13 | 28,36 | -0,53% | 137.890,00 |
| 14.08.2026 | 28,62 | 28,99 | 28,40 | 28,51 | -0,40% | 184.600,00 |
| 13.08.2026 | 28,85 | 29,07 | 28,54 | 28,63 | -0,19% | 123.574,00 |
| 12.08.2026 | 28,53 | 28,96 | 28,47 | 28,68 | 0,88% | 119.170,00 |
| 11.08.2026 | 28,15 | 28,66 | 28,15 | 28,43 | 0,92% | 147.146,00 |
| 10.08.2026 | 28,22 | 28,37 | 27,97 | 28,17 | -0,56% | 71.467,00 |
| 07.08.2026 | 28,62 | 28,63 | 28,04 | 28,33 | -1,05% | 104.890,00 |
| 06.08.2026 | 29,04 | 29,15 | 28,42 | 28,63 | -0,62% | 122.991,00 |
| 05.08.2026 | 28,86 | 29,05 | 28,78 | 28,81 | -0,93% | 90.123,00 |
| 04.08.2026 | 29,06 | 29,35 | 28,88 | 29,08 | -0,34% | 155.775,00 |
| 03.08.2026 | 29,47 | 29,97 | 29,11 | 29,18 | 0,41% | 163.264,00 |
| 31.07.2026 | 28,80 | 29,13 | 28,50 | 29,06 | 0,55% | 106.517,00 |
| 30.07.2026 | 29,37 | 29,43 | 28,76 | 28,90 | -1,16% | 97.365,00 |
| 29.07.2026 | 29,18 | 29,67 | 29,06 | 29,24 | -0,20% | 120.527,00 |
| 28.07.2026 | 28,88 | 29,58 | 28,88 | 29,30 | 2,34% | 94.589,00 |
| 27.07.2026 | 28,76 | 28,83 | 28,50 | 28,63 | 0,07% | 100.555,00 |
| 24.07.2026 | 28,50 | 28,98 | 28,30 | 28,61 | 1,36% | 125.190,00 |
| 23.07.2026 | 27,50 | 28,33 | 27,00 | 28,23 | 0,20% | 139.076,00 |
| 22.07.2026 | 28,62 | 28,73 | 27,99 | 28,17 | -1,57% | 117.575,00 |
| 21.07.2026 | 28,36 | 28,85 | 28,10 | 28,62 | 0,32% | 129.691,00 |
| 20.07.2026 | 28,57 | 28,63 | 28,27 | 28,53 | 0,07% | 118.989,00 |
| 17.07.2026 | 29,00 | 29,23 | 28,29 | 28,51 | -1,93% | 135.113,00 |
| 16.07.2026 | 28,33 | 29,26 | 28,00 | 29,07 | 2,90% | 99.706,00 |
| 15.07.2026 | 27,89 | 28,41 | 27,86 | 28,25 | 1,07% | 93.636,00 |
| 14.07.2026 | 28,18 | 28,22 | 27,65 | 27,95 | 0,25% | 123.246,00 |
| 13.07.2026 | 27,73 | 28,13 | 26,16 | 27,88 | 0,72% | 155.880,00 |
| 10.07.2026 | 27,36 | 27,75 | 27,19 | 27,68 | 0,76% | 157.277,00 |
| 09.07.2026 | 27,42 | 27,78 | 27,42 | 27,47 | 0,15% | 107.611,00 |
| 08.07.2026 | 27,75 | 27,82 | 27,20 | 27,43 | -1,79% | 134.042,00 |
| 07.07.2026 | 27,99 | 28,32 | 27,81 | 27,93 | 0,00% | 130.588,00 |
| 06.07.2026 | 28,46 | 28,79 | 27,92 | 27,93 | -1,86% | 117.808,00 |
| 02.07.2026 | 29,29 | 29,38 | 28,43 | 28,46 | -1,81% | 133.068,00 |
| 01.07.2026 | 28,33 | 29,04 | 27,77 | 28,99 | 2,67% | 137.552,00 |
| 30.06.2026 | 28,43 | 28,45 | 28,06 | 28,23 | -0,56% | 106.939,00 |
| 29.06.2026 | 28,53 | 28,53 | 27,70 | 28,39 | -0,53% | 158.183,00 |
| 26.06.2026 | 27,94 | 28,86 | 27,80 | 28,54 | 2,26% | 783.230,00 |
| 25.06.2026 | 28,08 | 28,16 | 27,69 | 27,91 | -0,39% | 89.891,00 |
| 24.06.2026 | 27,40 | 28,13 | 27,27 | 28,02 | 2,19% | 201.867,00 |