20,870$
0,10%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,95 | 20,95 | 20,87 | 20,87 | 0,10% | 5.790,00 |
| 24.04.2025 | 21,63 | 21,63 | 20,20 | 20,85 | 0,34% | 25.037,00 |
| 23.04.2025 | 20,85 | 20,91 | 20,03 | 20,78 | 1,12% | 27.505,00 |
| 22.04.2025 | 20,22 | 20,83 | 20,19 | 20,55 | 3,11% | 23.743,00 |
| 21.04.2025 | 19,79 | 20,26 | 19,61 | 19,93 | 0,35% | 42.330,00 |
| 17.04.2025 | 19,48 | 20,08 | 19,48 | 19,86 | 1,90% | 39.714,00 |
| 16.04.2025 | 19,44 | 19,59 | 18,80 | 19,49 | 0,00% | 39.144,00 |
| 15.04.2025 | 18,88 | 19,56 | 18,88 | 19,49 | 3,01% | 32.945,00 |
| 14.04.2025 | 18,52 | 19,07 | 18,35 | 18,92 | 2,60% | 45.123,00 |
| 11.04.2025 | 18,68 | 18,71 | 17,47 | 18,44 | -2,54% | 37.551,00 |
| 10.04.2025 | 19,24 | 19,62 | 18,53 | 18,92 | -3,62% | 56.641,00 |
| 09.04.2025 | 18,80 | 20,26 | 18,21 | 19,63 | 3,32% | 50.910,00 |
| 08.04.2025 | 19,57 | 19,57 | 18,63 | 19,00 | -1,14% | 55.569,00 |
| 07.04.2025 | 18,31 | 19,50 | 17,55 | 19,22 | 3,84% | 48.353,00 |
| 04.04.2025 | 18,14 | 18,73 | 17,72 | 18,51 | -0,27% | 52.804,00 |
| 03.04.2025 | 19,21 | 19,30 | 18,45 | 18,56 | -6,50% | 56.347,00 |
| 02.04.2025 | 19,50 | 20,33 | 19,50 | 19,85 | 1,17% | 34.610,00 |
| 01.04.2025 | 19,41 | 19,90 | 19,21 | 19,62 | 0,20% | 37.073,00 |
| 31.03.2025 | 19,30 | 19,89 | 19,30 | 19,58 | 0,56% | 89.327,00 |
| 28.03.2025 | 19,92 | 19,92 | 19,47 | 19,47 | -2,26% | 33.529,00 |
| 27.03.2025 | 19,61 | 20,01 | 19,61 | 19,92 | 1,01% | 29.085,00 |
| 26.03.2025 | 19,35 | 19,72 | 19,35 | 19,72 | 1,65% | 25.507,00 |
| 25.03.2025 | 19,71 | 19,71 | 19,39 | 19,40 | -2,17% | 27.058,00 |
| 24.03.2025 | 19,87 | 19,90 | 19,63 | 19,83 | 1,54% | 19.985,00 |
| 21.03.2025 | 19,44 | 20,00 | 19,17 | 19,53 | -0,56% | 72.613,00 |
| 20.03.2025 | 19,70 | 20,18 | 19,52 | 19,64 | -1,41% | 30.254,00 |
| 19.03.2025 | 19,60 | 20,17 | 19,60 | 19,92 | 1,68% | 22.509,00 |
| 18.03.2025 | 19,58 | 19,91 | 19,32 | 19,59 | -0,46% | 38.427,00 |
| 17.03.2025 | 19,36 | 19,68 | 19,15 | 19,68 | 1,65% | 26.464,00 |
| 14.03.2025 | 19,47 | 19,60 | 18,84 | 19,36 | 0,89% | 32.622,00 |
| 13.03.2025 | 19,18 | 19,45 | 19,18 | 19,19 | 0,10% | 22.129,00 |
| 12.03.2025 | 18,92 | 19,22 | 18,45 | 19,17 | 1,70% | 35.569,00 |
| 11.03.2025 | 19,11 | 19,12 | 18,58 | 18,85 | -1,26% | 53.455,00 |
| 10.03.2025 | 19,74 | 19,93 | 18,97 | 19,09 | -3,49% | 45.803,00 |
| 07.03.2025 | 19,63 | 19,91 | 19,43 | 19,78 | 0,36% | 35.469,00 |
| 06.03.2025 | 19,59 | 19,95 | 19,39 | 19,71 | -0,30% | 31.156,00 |
| 05.03.2025 | 19,94 | 20,00 | 19,65 | 19,77 | -1,35% | 29.382,00 |
| 04.03.2025 | 20,21 | 20,36 | 20,02 | 20,04 | -3,65% | 29.821,00 |
| 03.03.2025 | 21,10 | 21,28 | 20,59 | 20,80 | 0,92% | 34.927,00 |
| 28.02.2025 | 20,94 | 20,94 | 20,56 | 20,61 | 0,10% | 42.632,00 |
| 27.02.2025 | 20,59 | 20,65 | 20,43 | 20,59 | -0,39% | 19.164,00 |
| 26.02.2025 | 20,81 | 21,02 | 19,59 | 20,67 | -1,05% | 26.650,00 |
| 25.02.2025 | 20,82 | 21,01 | 20,56 | 20,89 | 1,21% | 39.192,00 |
| 24.02.2025 | 20,75 | 20,95 | 20,57 | 20,64 | -0,05% | 39.380,00 |
| 21.02.2025 | 21,24 | 21,57 | 20,65 | 20,65 | -1,81% | 45.311,00 |
| 20.02.2025 | 21,16 | 21,18 | 20,76 | 21,03 | -0,94% | 38.174,00 |
| 19.02.2025 | 21,18 | 21,51 | 21,01 | 21,23 | -0,93% | 29.075,00 |
| 18.02.2025 | 21,33 | 21,65 | 21,13 | 21,43 | 1,42% | 28.511,00 |
| 14.02.2025 | 21,40 | 21,65 | 21,00 | 21,13 | -1,58% | 35.956,00 |
| 13.02.2025 | 21,40 | 21,49 | 21,18 | 21,47 | 0,47% | 24.044,00 |
| 12.02.2025 | 21,54 | 21,63 | 20,95 | 21,37 | -2,38% | 30.580,00 |
| 11.02.2025 | 21,54 | 22,03 | 21,48 | 21,89 | 0,60% | 27.456,00 |
| 10.02.2025 | 21,94 | 22,01 | 21,27 | 21,76 | 1,40% | 54.770,00 |
| 07.02.2025 | 21,44 | 21,60 | 20,88 | 21,46 | 0,09% | 91.276,00 |
| 06.02.2025 | 21,29 | 21,71 | 21,10 | 21,44 | 1,04% | 74.703,00 |
| 05.02.2025 | 21,26 | 21,86 | 21,09 | 21,22 | 0,66% | 59.532,00 |
| 04.02.2025 | 20,74 | 21,19 | 20,61 | 21,08 | 0,86% | 59.823,00 |
| 03.02.2025 | 21,98 | 22,19 | 20,79 | 20,90 | -5,26% | 68.506,00 |
| 31.01.2025 | 21,59 | 22,75 | 21,59 | 22,06 | 3,13% | 95.234,00 |
| 30.01.2025 | 22,79 | 23,00 | 21,23 | 21,39 | -0,56% | 42.332,00 |
| 29.01.2025 | 21,35 | 21,63 | 20,95 | 21,51 | 0,23% | 27.782,00 |
| 28.01.2025 | 21,50 | 21,72 | 21,17 | 21,46 | -0,74% | 59.425,00 |
| 27.01.2025 | 21,25 | 21,81 | 21,25 | 21,62 | 1,84% | 34.467,00 |
| 24.01.2025 | 21,04 | 21,43 | 20,77 | 21,23 | 0,19% | 28.549,00 |
| 23.01.2025 | 20,90 | 21,46 | 20,90 | 21,19 | 0,62% | 63.709,00 |
| 22.01.2025 | 21,11 | 21,21 | 20,75 | 21,06 | -1,13% | 35.596,00 |
| 21.01.2025 | 21,01 | 21,44 | 21,00 | 21,30 | 2,01% | 57.303,00 |
| 17.01.2025 | 20,61 | 20,92 | 20,31 | 20,88 | 1,90% | 54.639,00 |
| 16.01.2025 | 20,53 | 20,66 | 20,17 | 20,49 | 0,20% | 44.111,00 |
| 15.01.2025 | 20,59 | 20,62 | 20,22 | 20,45 | 1,94% | 41.021,00 |
| 14.01.2025 | 19,60 | 20,06 | 19,59 | 20,06 | 2,61% | 28.404,00 |
| 13.01.2025 | 18,70 | 19,59 | 18,70 | 19,55 | 3,06% | 37.034,00 |
| 10.01.2025 | 19,04 | 19,10 | 18,65 | 18,97 | -2,37% | 53.145,00 |
| 08.01.2025 | 19,85 | 20,04 | 19,32 | 19,43 | -3,09% | 143.331,00 |
| 07.01.2025 | 20,14 | 20,14 | 19,69 | 20,05 | 0,45% | 35.996,00 |
| 06.01.2025 | 20,80 | 20,80 | 19,95 | 19,96 | -4,04% | 41.124,00 |
| 03.01.2025 | 20,55 | 20,81 | 20,27 | 20,80 | 2,01% | 28.323,00 |
| 02.01.2025 | 21,13 | 21,20 | 20,30 | 20,39 | -3,09% | 31.314,00 |
| 31.12.2024 | 21,25 | 21,29 | 20,94 | 21,04 | -0,19% | 44.835,00 |
| 30.12.2024 | 21,08 | 21,15 | 20,86 | 21,08 | -0,14% | 24.598,00 |
| 27.12.2024 | 21,27 | 21,50 | 20,91 | 21,11 | -1,72% | 33.735,00 |
| 26.12.2024 | 21,30 | 21,54 | 21,21 | 21,48 | 0,05% | 23.842,00 |
| 24.12.2024 | 21,08 | 21,48 | 21,06 | 21,47 | 1,42% | 20.087,00 |
| 23.12.2024 | 21,34 | 21,34 | 20,65 | 21,17 | -0,75% | 37.932,00 |
| 20.12.2024 | 20,74 | 21,61 | 20,74 | 21,33 | 2,70% | 167.036,00 |
| 19.12.2024 | 21,67 | 21,72 | 20,66 | 20,77 | -2,07% | 35.177,00 |
| 18.12.2024 | 22,50 | 22,85 | 21,11 | 21,21 | -5,69% | 121.710,00 |
| 17.12.2024 | 22,76 | 22,95 | 22,34 | 22,49 | -1,36% | 76.616,00 |
| 16.12.2024 | 22,37 | 22,87 | 22,32 | 22,80 | 1,65% | 57.954,00 |
| 13.12.2024 | 22,45 | 22,50 | 22,09 | 22,43 | -0,44% | 33.889,00 |
| 12.12.2024 | 22,57 | 22,65 | 22,26 | 22,53 | -0,62% | 39.264,00 |
| 11.12.2024 | 22,75 | 22,99 | 22,54 | 22,67 | 0,31% | 124.613,00 |
| 10.12.2024 | 22,43 | 22,80 | 22,25 | 22,60 | 0,71% | 54.110,00 |
| 09.12.2024 | 22,73 | 22,75 | 22,32 | 22,44 | -0,75% | 68.682,00 |
| 06.12.2024 | 23,00 | 23,00 | 22,41 | 22,61 | -1,44% | 29.496,00 |
| 05.12.2024 | 22,96 | 23,21 | 22,87 | 22,94 | 0,31% | 41.489,00 |
| 04.12.2024 | 22,69 | 22,99 | 22,50 | 22,87 | 0,53% | 38.054,00 |
| 03.12.2024 | 22,63 | 23,00 | 22,63 | 22,75 | -0,31% | 35.965,00 |
| 02.12.2024 | 22,76 | 23,05 | 22,27 | 22,82 | -0,26% | 70.770,00 |
| 29.11.2024 | 23,00 | 23,00 | 22,60 | 22,88 | 0,31% | 25.156,00 |