20,955$
-1,80%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,51 | 21,56 | 20,89 | 20,99 | -1,71% | 17.686,00 |
| 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 | 1,08% | 155.489,00 |
| 10.10.2025 | 20,75 | 21,03 | 20,31 | 20,33 | -1,98% | 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 | 1,37% | 86.333,00 |
| 03.10.2025 | 20,31 | 20,52 | 20,11 | 20,40 | 1,29% | 14.252,00 |
| 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 | 20,71 | 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% | 652.739,00 |
| 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% | 56.403,00 |
| 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 | -0,33% | 82.579,00 |
| 08.09.2025 | 21,05 | 21,25 | 20,98 | 21,08 | 0,29% | 59.394,00 |
| 05.09.2025 | 21,20 | 21,41 | 20,87 | 21,02 | -0,80% | 87.558,00 |
| 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% | 167.213,00 |
| 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 |
| 23.07.2025 | 21,26 | 21,53 | 21,18 | 21,40 | 0,66% | 53.182,00 |
| 22.07.2025 | 21,22 | 21,65 | 21,15 | 21,26 | -0,05% | 60.520,00 |
| 21.07.2025 | 21,37 | 21,61 | 21,20 | 21,27 | -0,23% | 124.723,00 |
| 18.07.2025 | 21,64 | 21,64 | 21,30 | 21,32 | -0,61% | 45.808,00 |
| 17.07.2025 | 21,45 | 21,76 | 21,25 | 21,45 | -0,60% | 88.142,00 |
| 16.07.2025 | 21,41 | 21,95 | 21,17 | 21,58 | 0,89% | 80.626,00 |
| 15.07.2025 | 21,69 | 21,69 | 21,25 | 21,39 | -1,61% | 121.310,00 |
| 14.07.2025 | 21,25 | 21,90 | 21,25 | 21,74 | 1,45% | 103.636,00 |
| 11.07.2025 | 22,13 | 22,41 | 21,30 | 21,43 | -13,66% | 466.484,00 |
| 10.07.2025 | 24,86 | 24,99 | 24,54 | 24,82 | 0,40% | 27.874,00 |
| 09.07.2025 | 24,99 | 24,99 | 24,36 | 24,72 | -0,84% | 20.223,00 |
| 08.07.2025 | 24,82 | 25,00 | 24,68 | 24,93 | 1,26% | 37.608,00 |
| 07.07.2025 | 25,08 | 25,21 | 24,45 | 24,62 | -1,83% | 56.864,00 |
| 03.07.2025 | 25,48 | 25,59 | 24,88 | 25,08 | 1,21% | 47.153,00 |
| 02.07.2025 | 23,86 | 24,92 | 23,51 | 24,78 | 4,91% | 109.926,00 |
| 01.07.2025 | 23,06 | 23,83 | 22,82 | 23,62 | 2,31% | 73.545,00 |
| 30.06.2025 | 23,89 | 23,91 | 23,03 | 23,09 | -2,67% | 66.498,00 |
| 27.06.2025 | 23,42 | 24,24 | 22,90 | 23,72 | 2,37% | 321.619,00 |
| 26.06.2025 | 22,25 | 23,17 | 22,05 | 23,17 | 3,78% | 277.647,00 |
| 25.06.2025 | 22,50 | 22,87 | 22,06 | 22,33 | -1,19% | 102.662,00 |
| 24.06.2025 | 22,64 | 23,39 | 22,10 | 22,60 | 0,83% | 18.319,00 |
| 23.06.2025 | 21,83 | 22,41 | 21,73 | 22,41 | 2,52% | 44.699,00 |
| 20.06.2025 | 22,19 | 22,53 | 21,57 | 21,86 | -0,46% | 74.963,00 |
| 18.06.2025 | 21,92 | 22,42 | 21,75 | 21,96 | 0,05% | 34.157,00 |
| 17.06.2025 | 21,90 | 22,09 | 21,69 | 21,95 | -0,77% | 26.040,00 |
| 16.06.2025 | 22,29 | 22,37 | 21,84 | 22,12 | 0,27% | 29.186,00 |
| 13.06.2025 | 22,62 | 22,65 | 21,86 | 22,06 | -3,33% | 33.845,00 |
| 12.06.2025 | 22,60 | 22,90 | 22,20 | 22,82 | 0,97% | 38.554,00 |
| 11.06.2025 | 22,43 | 22,74 | 22,30 | 22,60 | 0,80% | 24.006,00 |
| 10.06.2025 | 21,92 | 22,51 | 21,92 | 22,42 | 1,96% | 17.554,00 |
| 09.06.2025 | 21,97 | 22,65 | 21,67 | 21,99 | -1,57% | 36.422,00 |
| 06.06.2025 | 22,04 | 22,39 | 21,30 | 22,34 | 2,10% | 19.333,00 |
| 05.06.2025 | 21,95 | 21,95 | 21,45 | 21,88 | -0,18% | 26.760,00 |
| 04.06.2025 | 21,83 | 22,18 | 21,49 | 21,92 | -0,05% | 22.361,00 |
| 03.06.2025 | 21,90 | 22,27 | 21,65 | 21,93 | 0,37% | 19.648,00 |
| 02.06.2025 | 22,48 | 22,48 | 21,55 | 21,85 | -3,19% | 40.788,00 |
| 30.05.2025 | 23,09 | 23,09 | 22,49 | 22,57 | -2,21% | 27.349,00 |
| 29.05.2025 | 22,90 | 23,35 | 21,46 | 23,08 | 0,65% | 42.573,00 |
| 28.05.2025 | 22,53 | 23,66 | 22,08 | 22,93 | 1,24% | 107.004,00 |
| 27.05.2025 | 22,32 | 22,77 | 21,95 | 22,65 | 2,72% | 25.994,00 |
| 23.05.2025 | 22,25 | 22,61 | 21,75 | 22,05 | -1,25% | 35.319,00 |