Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,33 | 19,33 | 19,31 | 19,31 | -2,72% | - |
| 25.02.2021 | 19,85 | 19,85 | 19,85 | 19,85 | -1,44% | - |
| 24.02.2021 | 20,09 | 20,36 | 19,82 | 20,14 | 2,39% | - |
| 23.02.2021 | 20,05 | 20,12 | 19,39 | 19,67 | 0,10% | - |
| 22.02.2021 | 19,32 | 19,76 | 0,00 | 19,65 | 2,13% | - |
| 19.02.2021 | 19,34 | 19,56 | 19,15 | 19,24 | 0,39% | - |
| 18.02.2021 | 19,09 | 19,31 | 18,97 | 19,16 | 0,03% | - |
| 17.02.2021 | 19,36 | 19,36 | 19,15 | 19,16 | 0,63% | - |
| 16.02.2021 | 19,67 | 19,74 | 18,86 | 19,04 | -3,50% | - |
| 12.02.2021 | 19,72 | 19,91 | 19,33 | 19,73 | 1,34% | - |
| 11.02.2021 | 19,83 | 19,87 | 19,24 | 19,47 | -0,89% | - |
| 10.02.2021 | 19,67 | 19,89 | 0,00 | 19,64 | -0,51% | - |
| 09.02.2021 | 18,96 | 19,74 | 0,00 | 19,74 | 4,53% | - |
| 08.02.2021 | 19,17 | 19,36 | 18,59 | 18,89 | 0,83% | - |
| 05.02.2021 | 18,77 | 19,29 | 18,23 | 18,73 | -1,55% | - |
| 04.02.2021 | 17,95 | 19,10 | 17,91 | 19,03 | 7,55% | - |
| 03.02.2021 | 17,90 | 18,01 | 17,40 | 17,69 | -3,07% | - |
| 02.02.2021 | 18,60 | 18,81 | 18,19 | 18,25 | 0,05% | - |
| 01.02.2021 | 17,44 | 18,25 | 17,24 | 18,24 | 6,82% | - |
| 29.01.2021 | 17,34 | 17,36 | 16,66 | 17,08 | 1,10% | - |
| 28.01.2021 | 17,12 | 17,36 | 16,74 | 16,89 | 0,93% | - |
| 27.01.2021 | 16,65 | 17,65 | 16,41 | 16,74 | -3,54% | - |
| 26.01.2021 | 17,35 | 17,35 | 17,35 | 17,35 | -3,61% | - |
| 25.01.2021 | 17,82 | 18,14 | 17,45 | 18,00 | -2,09% | - |
| 22.01.2021 | 18,35 | 18,40 | 17,78 | 18,39 | -0,38% | - |
| 21.01.2021 | 18,46 | 18,46 | 18,46 | 18,46 | -1,39% | - |
| 20.01.2021 | 18,77 | 19,03 | 18,39 | 18,72 | -0,56% | - |
| 19.01.2021 | 18,77 | 19,03 | 18,59 | 18,82 | 0,45% | - |
| 15.01.2021 | 19,14 | 19,14 | 18,74 | 18,74 | -3,25% | - |
| 14.01.2021 | 19,16 | 19,71 | 19,10 | 19,37 | 2,32% | - |
| 13.01.2021 | 19,10 | 19,17 | 18,78 | 18,93 | -1,56% | - |
| 12.01.2021 | 19,18 | 19,24 | 18,99 | 19,23 | 1,72% | - |
| 11.01.2021 | 18,83 | 19,00 | 18,44 | 18,90 | -0,66% | - |
| 08.01.2021 | 18,68 | 19,21 | 18,25 | 19,03 | 0,42% | - |
| 07.01.2021 | 19,43 | 19,43 | 18,86 | 18,95 | -3,88% | - |
| 06.01.2021 | 19,04 | 20,03 | 18,89 | 19,71 | 9,81% | - |
| 05.01.2021 | 17,94 | 18,31 | 17,83 | 17,95 | 1,47% | - |
| 04.01.2021 | 17,88 | 18,06 | 17,63 | 17,69 | 0,74% | - |
| 31.12.2020 | 17,72 | 17,76 | 17,53 | 17,56 | -1,65% | - |
| 30.12.2020 | 17,79 | 17,88 | 17,57 | 17,86 | 1,19% | - |
| 29.12.2020 | 17,17 | 17,65 | 17,17 | 17,65 | 1,91% | - |
| 28.12.2020 | 17,32 | 17,32 | 17,32 | 17,32 | -10,28% | - |
| 24.12.2020 | 17,05 | 19,30 | 16,41 | 19,30 | 11,92% | - |
| 23.12.2020 | 16,86 | 17,26 | 16,79 | 17,25 | 2,56% | - |
| 22.12.2020 | 16,56 | 16,82 | 16,44 | 16,82 | 1,82% | - |
| 21.12.2020 | 16,41 | 16,58 | 16,34 | 16,52 | 0,27% | - |
| 18.12.2020 | 17,38 | 17,42 | 16,28 | 16,47 | -4,72% | - |
| 17.12.2020 | 17,18 | 17,36 | 17,14 | 17,29 | -0,49% | - |
| 16.12.2020 | 17,41 | 17,54 | 17,29 | 17,37 | 0,06% | - |
| 15.12.2020 | 17,12 | 17,47 | 17,11 | 17,36 | 1,28% | - |
| 14.12.2020 | 17,25 | 17,28 | 17,04 | 17,14 | -0,44% | - |
| 11.12.2020 | 17,27 | 17,34 | 16,95 | 17,22 | 0,20% | - |
| 10.12.2020 | 17,38 | 17,39 | 17,15 | 17,18 | -1,35% | - |
| 09.12.2020 | 17,48 | 17,50 | 17,29 | 17,42 | 1,22% | - |
| 08.12.2020 | 17,20 | 17,74 | 17,20 | 17,21 | -0,66% | - |
| 07.12.2020 | 17,16 | 17,32 | 17,10 | 17,32 | -0,26% | - |
| 04.12.2020 | 17,37 | 17,42 | 17,09 | 17,37 | 3,00% | - |
| 03.12.2020 | 17,41 | 17,41 | 16,86 | 16,86 | -1,37% | - |
| 02.12.2020 | 17,26 | 17,44 | 16,67 | 17,10 | 0,68% | - |
| 01.12.2020 | 17,16 | 17,19 | 16,72 | 16,98 | 2,14% | - |
| 30.11.2020 | 16,82 | 16,85 | 16,63 | 16,63 | -0,84% | - |
| 27.11.2020 | 16,88 | 18,25 | 16,60 | 16,77 | -2,81% | - |
| 25.11.2020 | 17,25 | 17,25 | 17,25 | 17,25 | 1,08% | - |
| 24.11.2020 | 16,93 | 17,49 | 16,91 | 17,07 | 4,66% | - |
| 23.11.2020 | 16,46 | 16,71 | 16,31 | 16,31 | -0,46% | - |
| 20.11.2020 | 15,99 | 16,47 | 15,99 | 16,38 | 1,80% | - |
| 19.11.2020 | 15,85 | 16,10 | 15,83 | 16,09 | -0,09% | - |
| 18.11.2020 | 16,74 | 16,77 | 16,03 | 16,11 | -3,30% | - |
| 17.11.2020 | 16,38 | 16,82 | 16,17 | 16,66 | -0,92% | - |
| 16.11.2020 | 17,13 | 17,22 | 16,67 | 16,81 | 3,13% | - |
| 13.11.2020 | 16,80 | 16,80 | 15,95 | 16,30 | 2,45% | - |
| 12.11.2020 | 16,18 | 16,24 | 15,58 | 15,91 | -3,69% | - |
| 11.11.2020 | 16,23 | 16,52 | 16,23 | 16,52 | -2,91% | - |
| 10.11.2020 | 0,00 | 17,45 | 0,00 | 17,02 | 0,38% | - |
| 09.11.2020 | 16,87 | 17,98 | 16,66 | 16,95 | 16,62% | - |
| 06.11.2020 | 15,56 | 15,56 | 14,52 | 14,54 | -3,81% | - |
| 05.11.2020 | 14,98 | 15,18 | 14,81 | 15,11 | 3,99% | - |
| 04.11.2020 | 14,68 | 15,11 | 0,00 | 14,53 | -6,62% | - |
| 03.11.2020 | 15,38 | 15,60 | 15,35 | 15,56 | 4,78% | - |
| 02.11.2020 | 14,30 | 14,85 | 14,30 | 14,85 | 4,54% | - |
| 30.10.2020 | 14,13 | 14,38 | 0,00 | 14,21 | 0,39% | - |
| 29.10.2020 | 13,93 | 14,16 | 13,79 | 14,15 | 2,65% | - |
| 28.10.2020 | 14,07 | 14,28 | 13,60 | 13,79 | -5,03% | - |
| 27.10.2020 | 15,41 | 15,45 | 14,51 | 14,52 | -6,17% | - |
| 26.10.2020 | 15,34 | 15,47 | 15,33 | 15,47 | 0,81% | - |
| 23.10.2020 | 15,25 | 15,44 | 15,01 | 15,35 | 4,21% | - |
| 22.10.2020 | 14,24 | 15,23 | 14,18 | 14,73 | 2,72% | - |
| 21.10.2020 | 13,95 | 14,34 | 13,89 | 14,34 | 0,17% | - |
| 20.10.2020 | 0,00 | 14,31 | 0,00 | 14,31 | 0,77% | - |
| 19.10.2020 | 14,38 | 14,38 | 13,78 | 14,20 | -2,34% | - |
| 16.10.2020 | 14,08 | 14,54 | 14,08 | 14,54 | 4,60% | - |
| 15.10.2020 | 13,54 | 14,12 | 13,53 | 13,90 | 1,05% | - |
| 14.10.2020 | 13,86 | 13,89 | 13,53 | 13,76 | -0,51% | - |
| 13.10.2020 | 13,92 | 14,23 | 13,72 | 13,83 | -3,73% | - |
| 12.10.2020 | 13,45 | 14,36 | 13,45 | 14,36 | 2,13% | - |
| 09.10.2020 | 13,49 | 14,18 | 13,49 | 14,06 | 0,11% | - |
| 08.10.2020 | 14,24 | 14,24 | 13,94 | 14,05 | 0,21% | - |
| 07.10.2020 | 14,15 | 14,15 | 13,57 | 14,02 | 2,60% | - |
| 06.10.2020 | 13,65 | 14,14 | 13,59 | 13,66 | -3,80% | - |
| 05.10.2020 | 13,86 | 14,21 | 13,35 | 14,20 | 6,57% | - |