24,660$
4,40%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,86 | 24,92 | 23,51 | 24,78 | 4,91% | 110.041,00 |
| 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 | -3,10% | 40.788,00 |
| 30.05.2025 | 23,09 | 23,09 | 22,49 | 22,55 | -2,30% | 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 |
| 22.05.2025 | 22,45 | 22,82 | 22,25 | 22,33 | -1,46% | 39.019,00 |
| 21.05.2025 | 23,22 | 23,22 | 22,26 | 22,66 | -3,57% | 37.439,00 |
| 20.05.2025 | 23,62 | 24,00 | 22,90 | 23,50 | -0,55% | 37.554,00 |
| 19.05.2025 | 23,00 | 23,75 | 22,98 | 23,63 | 1,81% | 28.144,00 |
| 16.05.2025 | 23,62 | 23,63 | 22,80 | 23,21 | -1,92% | 38.208,00 |
| 15.05.2025 | 23,23 | 23,90 | 22,34 | 23,67 | 2,00% | 24.470,00 |
| 14.05.2025 | 22,98 | 23,49 | 22,07 | 23,20 | -0,73% | 37.728,00 |
| 13.05.2025 | 23,38 | 23,50 | 23,00 | 23,37 | 0,99% | 34.380,00 |
| 12.05.2025 | 23,44 | 23,53 | 21,58 | 23,14 | 2,71% | 51.449,00 |
| 09.05.2025 | 22,98 | 23,29 | 22,52 | 22,53 | -1,83% | 25.908,00 |
| 08.05.2025 | 22,82 | 23,23 | 22,44 | 22,95 | 0,70% | 31.586,00 |
| 07.05.2025 | 22,43 | 23,37 | 22,32 | 22,79 | 2,06% | 46.704,00 |
| 06.05.2025 | 22,54 | 23,02 | 22,19 | 22,33 | -2,62% | 37.516,00 |
| 05.05.2025 | 22,99 | 23,56 | 22,75 | 22,93 | -0,30% | 48.935,00 |
| 02.05.2025 | 22,52 | 23,18 | 21,99 | 23,00 | 3,88% | 38.771,00 |
| 01.05.2025 | 22,54 | 22,57 | 21,92 | 22,14 | -1,20% | 45.256,00 |
| 30.04.2025 | 22,89 | 22,97 | 22,12 | 22,41 | -0,58% | 44.521,00 |
| 29.04.2025 | 21,77 | 22,66 | 21,77 | 22,54 | 1,21% | 48.848,00 |
| 28.04.2025 | 21,34 | 22,49 | 21,12 | 22,27 | 5,75% | 91.869,00 |
| 25.04.2025 | 20,93 | 21,17 | 20,71 | 21,06 | 1,01% | 23.647,00 |
| 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 |