22,360$
-0,84%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,24 | 22,53 | 21,80 | 22,36 | -0,84% | 93.724,00 |
| 06.03.2026 | 22,45 | 22,75 | 22,00 | 22,55 | -1,31% | 39,00 |
| 05.03.2026 | 23,13 | 23,24 | 22,74 | 22,85 | -2,48% | 61.603,00 |
| 04.03.2026 | 23,46 | 23,69 | 23,14 | 23,43 | 0,86% | 197.223,00 |
| 03.03.2026 | 22,85 | 23,41 | 22,69 | 23,23 | -1,32% | 84.450,00 |
| 02.03.2026 | 23,21 | 24,01 | 22,06 | 23,54 | -1,13% | 95.105,00 |
| 27.02.2026 | 23,90 | 24,16 | 23,51 | 23,81 | -2,54% | 96.661,00 |
| 26.02.2026 | 24,50 | 24,77 | 24,11 | 24,43 | -0,08% | 72.283,00 |
| 25.02.2026 | 24,02 | 24,49 | 24,02 | 24,45 | 2,30% | 53.610,00 |
| 24.02.2026 | 23,82 | 23,99 | 23,32 | 23,90 | 0,34% | 86.488,00 |
| 23.02.2026 | 24,49 | 24,78 | 23,52 | 23,82 | -2,50% | 95.127,00 |
| 20.02.2026 | 24,03 | 24,47 | 23,75 | 24,43 | 1,50% | 83.926,00 |
| 19.02.2026 | 23,75 | 24,15 | 23,65 | 24,07 | 0,63% | 58.390,00 |
| 18.02.2026 | 24,06 | 24,40 | 23,82 | 23,92 | -0,95% | 72.328,00 |
| 17.02.2026 | 23,85 | 24,45 | 23,85 | 24,15 | 1,26% | 42.433,00 |
| 13.02.2026 | 23,87 | 24,12 | 23,55 | 23,85 | -0,13% | 92.279,00 |
| 12.02.2026 | 23,99 | 24,14 | 23,35 | 23,88 | 0,59% | 149.468,00 |
| 11.02.2026 | 24,33 | 24,61 | 23,62 | 23,74 | -1,58% | 50.382,00 |
| 10.02.2026 | 24,62 | 24,79 | 24,04 | 24,12 | -3,02% | 69.263,00 |
| 09.02.2026 | 24,83 | 25,23 | 24,75 | 24,87 | 0,16% | 77.792,00 |
| 06.02.2026 | 25,14 | 25,40 | 24,75 | 24,83 | -0,16% | 143.785,00 |
| 05.02.2026 | 24,70 | 25,15 | 24,39 | 24,87 | 0,36% | 75.685,00 |
| 04.02.2026 | 24,72 | 25,30 | 24,72 | 24,78 | 0,90% | 67.356,00 |
| 03.02.2026 | 24,51 | 25,12 | 24,20 | 24,56 | -0,24% | 101.444,00 |
| 02.02.2026 | 24,11 | 25,12 | 23,93 | 24,62 | 2,03% | 124.348,00 |
| 30.01.2026 | 24,65 | 24,94 | 23,59 | 24,13 | -2,03% | 148.903,00 |
| 29.01.2026 | 23,63 | 24,73 | 23,20 | 24,63 | 5,75% | 138.325,00 |
| 28.01.2026 | 23,13 | 23,56 | 22,75 | 23,29 | 1,26% | 153.760,00 |
| 27.01.2026 | 22,86 | 23,31 | 22,86 | 23,00 | 0,35% | 66.321,00 |
| 26.01.2026 | 22,87 | 23,44 | 22,63 | 22,92 | 0,00% | 73.190,00 |
| 23.01.2026 | 23,46 | 23,60 | 22,89 | 22,92 | -2,92% | 62.960,00 |
| 22.01.2026 | 23,41 | 24,00 | 23,41 | 23,61 | 0,73% | 80.657,00 |
| 21.01.2026 | 22,71 | 23,49 | 22,57 | 23,44 | 4,46% | 148.603,00 |
| 20.01.2026 | 22,27 | 22,78 | 22,06 | 22,44 | -1,10% | 71.003,00 |
| 16.01.2026 | 23,17 | 23,39 | 22,61 | 22,69 | -2,32% | 112.026,00 |
| 15.01.2026 | 22,58 | 23,36 | 22,58 | 23,23 | 2,65% | 109.246,00 |
| 14.01.2026 | 22,37 | 22,74 | 22,12 | 22,63 | 1,25% | 209.357,00 |
| 13.01.2026 | 22,16 | 22,48 | 21,90 | 22,35 | 0,86% | 123.838,00 |
| 12.01.2026 | 22,04 | 22,41 | 21,90 | 22,16 | -0,23% | 78.458,00 |
| 09.01.2026 | 22,54 | 22,71 | 22,17 | 22,21 | -1,60% | 71.350,00 |
| 08.01.2026 | 21,89 | 22,71 | 21,89 | 22,57 | 2,45% | 52.257,00 |
| 07.01.2026 | 22,07 | 22,20 | 21,75 | 22,03 | -1,26% | 44.729,00 |
| 06.01.2026 | 22,11 | 22,32 | 21,69 | 22,31 | 0,77% | 69.860,00 |
| 05.01.2026 | 21,86 | 22,60 | 21,86 | 22,14 | 1,19% | 134.634,00 |