27,670$
0,91%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,71 | 27,76 | 27,53 | 27,67 | 0,87% | 4.503,00 |
| 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 |
| 16.04.2026 | 23,76 | 24,07 | 23,53 | 23,56 | -1,73% | 92.919,00 |
| 15.04.2026 | 23,89 | 24,07 | 23,56 | 23,97 | 0,17% | 65.219,00 |
| 14.04.2026 | 23,93 | 24,08 | 23,22 | 23,93 | -0,27% | 111.893,00 |
| 13.04.2026 | 24,00 | 24,15 | 23,80 | 24,00 | -0,23% | 136.388,00 |
| 10.04.2026 | 24,19 | 24,27 | 23,75 | 24,05 | -0,50% | 93.167,00 |
| 09.04.2026 | 23,51 | 24,24 | 23,46 | 24,17 | 1,98% | 105.065,00 |
| 08.04.2026 | 24,17 | 24,25 | 23,61 | 23,70 | 0,98% | 80.178,00 |
| 07.04.2026 | 23,32 | 23,52 | 22,98 | 23,47 | 1,25% | 72.816,00 |
| 06.04.2026 | 22,99 | 23,43 | 22,82 | 23,18 | 0,78% | 113.838,00 |
| 02.04.2026 | 22,61 | 23,08 | 22,11 | 23,00 | -0,48% | 43.793,00 |
| 01.04.2026 | 22,89 | 23,28 | 22,65 | 23,11 | 1,36% | 50.053,00 |
| 31.03.2026 | 23,00 | 23,02 | 22,32 | 22,80 | 1,06% | 129.536,00 |
| 30.03.2026 | 22,69 | 22,69 | 22,33 | 22,56 | 1,03% | 90.909,00 |
| 27.03.2026 | 22,35 | 22,65 | 22,00 | 22,33 | -0,93% | 49.570,00 |
| 26.03.2026 | 22,17 | 22,55 | 22,17 | 22,54 | 0,49% | 42.682,00 |
| 25.03.2026 | 22,83 | 23,39 | 22,26 | 22,43 | -0,36% | 60.240,00 |
| 24.03.2026 | 22,42 | 22,84 | 22,15 | 22,51 | -0,09% | 77.914,00 |
| 23.03.2026 | 22,24 | 22,87 | 21,91 | 22,53 | 3,11% | 80.366,00 |
| 20.03.2026 | 22,11 | 22,16 | 21,70 | 21,85 | -1,13% | 285.536,00 |
| 19.03.2026 | 21,61 | 22,26 | 21,60 | 22,10 | 1,14% | 115.174,00 |
| 18.03.2026 | 22,06 | 22,29 | 21,72 | 21,85 | -1,80% | 136.855,00 |
| 17.03.2026 | 22,52 | 22,55 | 22,13 | 22,25 | -0,58% | 61.995,00 |
| 16.03.2026 | 22,41 | 23,20 | 22,15 | 22,38 | 0,58% | 57.558,00 |
| 13.03.2026 | 22,31 | 22,44 | 21,89 | 22,25 | 0,54% | 78.406,00 |
| 12.03.2026 | 21,99 | 22,18 | 21,63 | 22,13 | -0,05% | 75.039,00 |
| 11.03.2026 | 22,16 | 22,36 | 22,02 | 22,14 | -1,16% | 54.686,00 |
| 10.03.2026 | 22,21 | 22,85 | 22,18 | 22,40 | 0,13% | 52.336,00 |
| 09.03.2026 | 22,24 | 22,53 | 21,80 | 22,37 | -0,93% | 93.725,00 |
| 06.03.2026 | 22,45 | 22,75 | 22,00 | 22,58 | -1,18% | 62.552,00 |
| 05.03.2026 | 23,13 | 23,24 | 22,74 | 22,85 | -2,48% | 61.604,00 |
| 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 |