27,110$
-1,17%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,12 | 27,30 | 27,01 | 27,15 | -0,98% | 6.219,00 |
| 08.09.2026 | 27,64 | 27,90 | 27,38 | 27,42 | -1,26% | 89.554,00 |
| 04.09.2026 | 27,44 | 27,85 | 27,44 | 27,77 | 0,73% | 80.977,00 |
| 03.09.2026 | 27,57 | 27,96 | 27,31 | 27,57 | 0,58% | 149.644,00 |
| 02.09.2026 | 27,07 | 27,55 | 26,92 | 27,41 | 1,52% | 174.651,00 |
| 01.09.2026 | 27,04 | 27,24 | 26,32 | 27,00 | 0,07% | 196.568,00 |
| 31.08.2026 | 27,26 | 27,30 | 26,95 | 26,98 | -1,82% | 222.154,00 |
| 28.08.2026 | 27,54 | 27,67 | 27,40 | 27,48 | 0,18% | 119.528,00 |
| 27.08.2026 | 27,12 | 27,60 | 27,05 | 27,43 | 0,22% | 243.983,00 |
| 26.08.2026 | 27,43 | 27,67 | 27,17 | 27,37 | -0,07% | 212.619,00 |
| 25.08.2026 | 27,71 | 27,71 | 27,22 | 27,39 | -0,54% | 116.074,00 |
| 24.08.2026 | 27,71 | 27,96 | 27,49 | 27,54 | -0,22% | 150.417,00 |
| 21.08.2026 | 27,72 | 27,89 | 27,24 | 27,60 | 0,24% | 393.727,00 |
| 20.08.2026 | 27,36 | 27,66 | 27,07 | 27,54 | 0,16% | 109.790,00 |
| 19.08.2026 | 28,33 | 28,37 | 27,43 | 27,49 | -2,86% | 199.180,00 |
| 18.08.2026 | 28,50 | 28,51 | 28,13 | 28,30 | -0,21% | 115.141,00 |
| 17.08.2026 | 28,36 | 28,82 | 28,13 | 28,36 | -0,53% | 137.890,00 |
| 14.08.2026 | 28,62 | 28,99 | 28,40 | 28,51 | -0,40% | 184.601,00 |
| 13.08.2026 | 28,85 | 29,07 | 28,54 | 28,63 | -0,19% | 123.574,00 |
| 12.08.2026 | 28,53 | 28,96 | 28,47 | 28,68 | 0,88% | 119.170,00 |
| 11.08.2026 | 28,15 | 28,66 | 28,15 | 28,43 | 0,92% | 147.146,00 |
| 10.08.2026 | 28,22 | 28,37 | 27,97 | 28,17 | -0,56% | 71.467,00 |
| 07.08.2026 | 28,62 | 28,63 | 28,04 | 28,33 | -1,05% | 104.890,00 |
| 06.08.2026 | 29,04 | 29,15 | 28,42 | 28,63 | -0,62% | 122.991,00 |
| 05.08.2026 | 28,86 | 29,05 | 28,78 | 28,81 | -0,93% | 90.123,00 |
| 04.08.2026 | 29,06 | 29,35 | 28,88 | 29,08 | -0,34% | 155.775,00 |
| 03.08.2026 | 29,47 | 29,97 | 29,11 | 29,18 | 0,41% | 163.264,00 |
| 31.07.2026 | 28,80 | 29,13 | 28,50 | 29,06 | 0,55% | 111.322,00 |
| 30.07.2026 | 29,37 | 29,43 | 28,76 | 28,90 | -1,16% | 97.365,00 |
| 29.07.2026 | 29,18 | 29,67 | 29,06 | 29,24 | -0,20% | 120.527,00 |
| 28.07.2026 | 28,88 | 29,58 | 28,88 | 29,30 | 2,34% | 94.589,00 |
| 27.07.2026 | 28,76 | 28,83 | 28,50 | 28,63 | 0,17% | 100.555,00 |
| 24.07.2026 | 28,50 | 28,98 | 28,30 | 28,58 | 1,26% | 125.191,00 |
| 23.07.2026 | 27,50 | 28,33 | 27,00 | 28,23 | 0,20% | 139.076,00 |
| 22.07.2026 | 28,62 | 28,73 | 27,99 | 28,17 | -1,57% | 117.575,00 |
| 21.07.2026 | 28,36 | 28,85 | 28,10 | 28,62 | 0,32% | 129.691,00 |
| 20.07.2026 | 28,57 | 28,63 | 28,27 | 28,53 | 0,07% | 118.989,00 |
| 17.07.2026 | 29,00 | 29,23 | 28,29 | 28,51 | -1,93% | 135.113,00 |
| 16.07.2026 | 28,33 | 29,26 | 28,00 | 29,07 | 2,90% | 99.706,00 |
| 15.07.2026 | 27,89 | 28,41 | 27,86 | 28,25 | 1,07% | 93.636,00 |
| 14.07.2026 | 28,18 | 28,22 | 27,65 | 27,95 | 0,25% | 123.246,00 |
| 13.07.2026 | 27,73 | 28,13 | 26,16 | 27,88 | 0,76% | 155.880,00 |
| 10.07.2026 | 27,36 | 27,75 | 27,19 | 27,67 | 0,73% | 157.277,00 |
| 09.07.2026 | 27,42 | 27,78 | 27,42 | 27,47 | 0,15% | 107.611,00 |
| 08.07.2026 | 27,75 | 27,82 | 27,20 | 27,43 | -1,79% | 134.042,00 |
| 07.07.2026 | 27,99 | 28,32 | 27,81 | 27,93 | 0,00% | 130.588,00 |
| 06.07.2026 | 28,46 | 28,79 | 27,92 | 27,93 | -1,86% | 117.808,00 |
| 02.07.2026 | 29,29 | 29,38 | 28,43 | 28,46 | -1,81% | 133.068,00 |
| 01.07.2026 | 28,33 | 29,04 | 27,77 | 28,99 | 2,67% | 137.552,00 |
| 30.06.2026 | 28,43 | 28,45 | 28,06 | 28,23 | -0,56% | 106.939,00 |
| 29.06.2026 | 28,53 | 28,53 | 27,70 | 28,39 | -0,98% | 158.183,00 |
| 26.06.2026 | 27,94 | 28,86 | 27,80 | 28,67 | 2,72% | 795.915,00 |
| 25.06.2026 | 28,08 | 28,16 | 27,69 | 27,91 | -0,39% | 89.891,00 |
| 24.06.2026 | 27,40 | 28,13 | 27,27 | 28,02 | 2,19% | 201.867,00 |
| 23.06.2026 | 26,87 | 27,46 | 26,87 | 27,42 | 2,20% | 150.240,00 |
| 22.06.2026 | 26,76 | 27,16 | 26,44 | 26,83 | -0,07% | 105.182,00 |
| 18.06.2026 | 26,93 | 27,05 | 26,69 | 26,85 | 1,24% | 302.368,00 |
| 17.06.2026 | 26,84 | 27,15 | 26,27 | 26,52 | -1,41% | 102.448,00 |
| 16.06.2026 | 26,77 | 27,04 | 26,63 | 26,90 | 1,39% | 108.950,00 |
| 15.06.2026 | 27,08 | 27,48 | 26,43 | 26,53 | -2,50% | 69.674,00 |
| 12.06.2026 | 26,96 | 27,24 | 26,87 | 27,21 | 1,72% | 71.362,00 |
| 11.06.2026 | 26,94 | 27,09 | 26,47 | 26,75 | -0,37% | 112.742,00 |
| 10.06.2026 | 26,72 | 27,40 | 26,65 | 26,85 | 1,47% | 123.625,00 |
| 09.06.2026 | 26,58 | 27,21 | 26,46 | 26,46 | 0,34% | 110.774,00 |
| 08.06.2026 | 26,41 | 26,84 | 26,36 | 26,37 | -0,15% | 84.490,00 |
| 05.06.2026 | 26,07 | 26,58 | 25,99 | 26,41 | 1,03% | 65.593,00 |
| 04.06.2026 | 25,58 | 26,21 | 25,58 | 26,14 | 3,69% | 67.719,00 |
| 03.06.2026 | 25,70 | 25,70 | 25,16 | 25,21 | -2,36% | 98.321,00 |
| 02.06.2026 | 25,42 | 25,98 | 25,31 | 25,82 | 1,02% | 70.985,00 |
| 01.06.2026 | 25,79 | 26,02 | 25,37 | 25,56 | -1,31% | 95.479,00 |
| 29.05.2026 | 25,77 | 25,97 | 25,49 | 25,90 | 0,47% | 109.447,00 |
| 28.05.2026 | 25,68 | 25,80 | 25,46 | 25,78 | 0,39% | 44.986,00 |
| 27.05.2026 | 25,92 | 26,00 | 25,58 | 25,68 | -0,54% | 65.026,00 |
| 26.05.2026 | 25,56 | 25,84 | 25,46 | 25,82 | 1,41% | 61.700,00 |
| 22.05.2026 | 25,75 | 25,81 | 25,41 | 25,46 | -0,66% | 83.902,00 |
| 21.05.2026 | 24,94 | 25,69 | 24,78 | 25,63 | 1,91% | 72.812,00 |
| 20.05.2026 | 24,74 | 25,32 | 24,52 | 25,15 | 1,37% | 92.154,00 |
| 19.05.2026 | 24,74 | 26,15 | 24,58 | 24,81 | 0,10% | 72.918,00 |
| 18.05.2026 | 24,30 | 24,83 | 24,30 | 24,79 | 2,33% | 47.636,00 |
| 15.05.2026 | 24,41 | 24,49 | 24,15 | 24,22 | -1,26% | 59.743,00 |
| 14.05.2026 | 24,49 | 25,20 | 24,42 | 24,53 | 0,29% | 50.837,00 |
| 13.05.2026 | 24,45 | 25,15 | 24,28 | 24,46 | -0,33% | 60.511,00 |
| 12.05.2026 | 24,65 | 24,78 | 24,21 | 24,54 | -0,73% | 58.237,00 |
| 11.05.2026 | 25,21 | 25,29 | 24,66 | 24,72 | -1,08% | 71.265,00 |
| 08.05.2026 | 24,91 | 25,18 | 24,78 | 24,99 | 0,04% | 38.227,00 |
| 07.05.2026 | 25,08 | 25,48 | 24,78 | 24,98 | -0,08% | 73.356,00 |
| 06.05.2026 | 25,21 | 25,83 | 24,84 | 25,00 | 0,36% | 56.083,00 |
| 05.05.2026 | 24,57 | 25,05 | 24,41 | 24,91 | 0,93% | 47.534,00 |
| 04.05.2026 | 25,01 | 25,66 | 24,54 | 24,68 | -1,56% | 49.766,00 |
| 01.05.2026 | 25,01 | 25,25 | 24,38 | 25,07 | 0,84% | 41.642,00 |
| 30.04.2026 | 24,71 | 25,22 | 24,70 | 24,86 | 0,22% | 55.728,00 |
| 29.04.2026 | 25,32 | 25,43 | 24,67 | 24,81 | -2,69% | 72.657,00 |
| 28.04.2026 | 25,40 | 25,61 | 25,22 | 25,49 | 0,63% | 78.626,00 |
| 27.04.2026 | 24,89 | 25,37 | 24,87 | 25,33 | 1,56% | 102.965,00 |
| 24.04.2026 | 24,60 | 24,96 | 24,18 | 24,94 | 1,57% | 129.041,00 |
| 23.04.2026 | 24,64 | 24,76 | 24,24 | 24,56 | 0,02% | 72.575,00 |
| 22.04.2026 | 23,98 | 25,31 | 23,98 | 24,55 | 3,28% | 130.729,00 |
| 21.04.2026 | 24,25 | 24,54 | 23,62 | 23,77 | -2,14% | 96.044,00 |
| 20.04.2026 | 24,48 | 24,65 | 24,12 | 24,29 | -1,26% | 77.790,00 |
| 17.04.2026 | 23,88 | 24,93 | 23,85 | 24,60 | 4,44% | 187.937,00 |