14,270$
-0,07%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,22 | 14,45 | 14,20 | 14,24 | -0,07% | 27.752,00 |
| 01.05.2024 | 14,19 | 14,46 | 14,06 | 14,25 | -0,21% | 22.415,00 |
| 30.04.2024 | 14,56 | 14,72 | 14,15 | 14,28 | -3,38% | 47.718,00 |
| 29.04.2024 | 14,98 | 15,05 | 14,58 | 14,78 | -0,47% | 65.409,00 |
| 26.04.2024 | 14,91 | 15,09 | 14,78 | 14,85 | -1,79% | 15.593,00 |
| 25.04.2024 | 15,24 | 15,25 | 14,89 | 15,12 | -1,50% | 21.973,00 |
| 24.04.2024 | 15,00 | 15,35 | 14,92 | 15,35 | 1,39% | 19.260,00 |
| 23.04.2024 | 15,32 | 15,35 | 15,04 | 15,14 | -0,66% | 19.024,00 |
| 22.04.2024 | 15,08 | 15,46 | 15,08 | 15,24 | 1,46% | 18.783,00 |
| 19.04.2024 | 14,24 | 15,04 | 14,24 | 15,02 | 4,96% | 29.743,00 |
| 18.04.2024 | 14,33 | 14,49 | 14,27 | 14,31 | 0,14% | 26.621,00 |
| 17.04.2024 | 14,43 | 14,50 | 14,25 | 14,29 | -1,45% | 9.618,00 |
| 16.04.2024 | 14,42 | 14,54 | 13,99 | 14,50 | -0,34% | 26.541,00 |
| 15.04.2024 | 14,46 | 14,67 | 14,31 | 14,55 | 1,46% | 14.083,00 |
| 12.04.2024 | 14,15 | 14,51 | 14,09 | 14,34 | 0,28% | 21.868,00 |
| 11.04.2024 | 14,38 | 14,51 | 14,14 | 14,30 | -0,91% | 14.427,00 |
| 10.04.2024 | 14,43 | 14,55 | 14,11 | 14,43 | -1,69% | 37.532,00 |
| 09.04.2024 | 14,78 | 14,99 | 14,65 | 14,68 | -2,30% | 18.239,00 |
| 08.04.2024 | 15,09 | 15,30 | 14,95 | 15,03 | 0,03% | 8.860,00 |
| 05.04.2024 | 15,40 | 15,40 | 14,95 | 15,02 | -1,89% | 17.314,00 |
| 04.04.2024 | 15,05 | 15,37 | 15,05 | 15,31 | 1,80% | 18.215,00 |
| 03.04.2024 | 14,81 | 15,04 | 14,56 | 15,04 | 2,66% | 19.867,00 |
| 02.04.2024 | 14,84 | 15,07 | 14,52 | 14,65 | -1,81% | 35.257,00 |
| 01.04.2024 | 15,30 | 15,30 | 14,67 | 14,92 | -2,99% | 21.029,00 |
| 28.03.2024 | 15,25 | 15,38 | 15,10 | 15,38 | 0,92% | 33.289,00 |
| 27.03.2024 | 15,05 | 15,25 | 14,92 | 15,24 | 2,49% | 37.903,00 |
| 26.03.2024 | 15,27 | 15,27 | 14,87 | 14,87 | -1,65% | 35.955,00 |
| 25.03.2024 | 14,99 | 15,26 | 14,99 | 15,12 | 0,47% | 19.019,00 |
| 22.03.2024 | 15,47 | 15,48 | 14,89 | 15,05 | -2,21% | 19.632,00 |
| 21.03.2024 | 14,98 | 15,49 | 14,85 | 15,39 | 3,36% | 68.396,00 |
| 20.03.2024 | 14,54 | 14,90 | 14,54 | 14,89 | 1,64% | 49.053,00 |
| 19.03.2024 | 14,71 | 14,77 | 14,51 | 14,65 | 0,48% | 36.947,00 |
| 18.03.2024 | 14,89 | 14,90 | 14,49 | 14,58 | -2,02% | 22.315,00 |
| 15.03.2024 | 14,25 | 15,02 | 14,25 | 14,88 | 3,95% | 85.788,00 |
| 14.03.2024 | 14,70 | 14,70 | 14,30 | 14,32 | -2,42% | 27.175,00 |
| 13.03.2024 | 14,65 | 14,90 | 14,45 | 14,67 | 0,41% | 23.584,00 |
| 12.03.2024 | 14,85 | 14,85 | 14,55 | 14,61 | -1,75% | 20.058,00 |
| 11.03.2024 | 14,89 | 14,90 | 14,77 | 14,87 | 0,51% | 13.615,00 |
| 08.03.2024 | 14,95 | 14,95 | 14,77 | 14,80 | -0,10% | 16.846,00 |
| 07.03.2024 | 14,98 | 14,99 | 14,68 | 14,81 | -0,27% | 23.735,00 |
| 06.03.2024 | 14,80 | 15,00 | 14,45 | 14,85 | 0,99% | 28.378,00 |
| 05.03.2024 | 14,80 | 15,18 | 14,70 | 14,70 | -0,92% | 12.203,00 |
| 04.03.2024 | 14,92 | 15,13 | 14,75 | 14,84 | -1,07% | 11.213,00 |
| 01.03.2024 | 15,06 | 15,17 | 14,80 | 15,00 | -0,66% | 29.943,00 |
| 29.02.2024 | 15,11 | 15,34 | 14,85 | 15,10 | 1,75% | 11.567,00 |
| 28.02.2024 | 15,01 | 15,26 | 14,83 | 14,84 | -1,85% | 19.887,00 |
| 27.02.2024 | 15,23 | 15,40 | 15,04 | 15,12 | 0,73% | 13.162,00 |
| 26.02.2024 | 15,01 | 15,37 | 14,93 | 15,01 | -0,60% | 22.111,00 |
| 23.02.2024 | 15,31 | 15,38 | 15,10 | 15,10 | -0,59% | 12.184,00 |
| 22.02.2024 | 15,28 | 15,42 | 14,83 | 15,19 | -1,04% | 33.089,00 |
| 21.02.2024 | 15,23 | 15,37 | 15,13 | 15,35 | -1,03% | 20.193,00 |
| 20.02.2024 | 15,49 | 15,90 | 15,49 | 15,51 | -1,21% | 32.199,00 |
| 16.02.2024 | 15,65 | 16,00 | 15,50 | 15,70 | 0,64% | 54.130,00 |
| 15.02.2024 | 15,26 | 15,75 | 15,25 | 15,60 | 3,52% | 23.112,00 |
| 14.02.2024 | 15,18 | 15,45 | 14,93 | 15,07 | 1,01% | 14.431,00 |
| 13.02.2024 | 15,56 | 15,86 | 14,88 | 14,92 | -6,22% | 40.351,00 |
| 12.02.2024 | 16,06 | 16,16 | 15,91 | 15,91 | -0,38% | 19.514,00 |
| 09.02.2024 | 16,26 | 16,41 | 15,74 | 15,97 | -1,90% | 23.671,00 |
| 08.02.2024 | 16,61 | 16,61 | 16,12 | 16,28 | 1,50% | 20.348,00 |
| 07.02.2024 | 16,27 | 16,27 | 15,76 | 16,04 | -0,56% | 24.028,00 |
| 06.02.2024 | 15,95 | 16,22 | 15,95 | 16,13 | 1,64% | 56.575,00 |
| 05.02.2024 | 15,83 | 16,29 | 15,83 | 15,87 | -2,46% | 14.600,00 |
| 02.02.2024 | 16,48 | 16,79 | 16,22 | 16,27 | -2,92% | 21.799,00 |
| 01.02.2024 | 17,26 | 17,26 | 16,56 | 16,76 | -0,89% | 19.753,00 |
| 31.01.2024 | 17,81 | 17,89 | 16,91 | 16,91 | -5,21% | 15.459,00 |
| 30.01.2024 | 17,69 | 17,95 | 17,59 | 17,84 | 0,28% | 9.854,00 |
| 29.01.2024 | 17,80 | 17,96 | 17,76 | 17,79 | -1,11% | 10.044,00 |
| 26.01.2024 | 17,99 | 18,47 | 17,67 | 17,99 | 0,06% | 12.094,00 |
| 25.01.2024 | 17,86 | 18,00 | 17,50 | 17,98 | 2,10% | 15.475,00 |
| 24.01.2024 | 17,51 | 17,61 | 17,40 | 17,61 | 2,03% | 9.691,00 |
| 23.01.2024 | 17,75 | 17,83 | 17,26 | 17,26 | -1,99% | 17.149,00 |
| 22.01.2024 | 17,55 | 17,64 | 17,37 | 17,61 | 1,73% | 26.469,00 |
| 19.01.2024 | 16,98 | 17,32 | 16,89 | 17,31 | 2,91% | 11.834,00 |
| 18.01.2024 | 16,81 | 17,14 | 16,59 | 16,82 | 0,36% | 19.074,00 |
| 17.01.2024 | 16,72 | 17,15 | 16,72 | 16,76 | -1,18% | 11.879,00 |
| 16.01.2024 | 17,00 | 17,12 | 16,85 | 16,96 | -0,53% | 26.353,00 |
| 12.01.2024 | 17,34 | 17,39 | 16,80 | 17,05 | -0,93% | 19.462,00 |
| 11.01.2024 | 17,14 | 17,45 | 16,72 | 17,21 | -0,35% | 19.250,00 |
| 10.01.2024 | 17,30 | 17,39 | 17,09 | 17,27 | -0,92% | 11.161,00 |
| 09.01.2024 | 17,77 | 17,80 | 17,31 | 17,43 | -2,41% | 18.385,00 |
| 08.01.2024 | 17,88 | 17,96 | 17,85 | 17,86 | -0,61% | 6.743,00 |
| 05.01.2024 | 17,74 | 18,23 | 17,74 | 17,97 | 0,45% | 66.250,00 |
| 04.01.2024 | 18,00 | 18,37 | 17,83 | 17,89 | 0,00% | 17.087,00 |
| 03.01.2024 | 18,41 | 18,50 | 17,72 | 17,89 | -2,72% | 18.541,00 |
| 02.01.2024 | 18,40 | 18,70 | 18,14 | 18,39 | -0,27% | 18.554,00 |
| 29.12.2023 | 18,60 | 18,70 | 18,44 | 18,44 | -1,44% | 16.977,00 |
| 28.12.2023 | 18,63 | 18,80 | 18,62 | 18,71 | 0,11% | 16.340,00 |
| 27.12.2023 | 18,98 | 18,98 | 18,55 | 18,69 | -0,80% | 27.767,00 |
| 26.12.2023 | 18,95 | 18,99 | 18,79 | 18,84 | 0,80% | 23.819,00 |
| 22.12.2023 | 18,65 | 18,79 | 18,47 | 18,69 | 1,16% | 22.633,00 |
| 21.12.2023 | 18,52 | 18,52 | 18,28 | 18,48 | 0,85% | 22.596,00 |
| 20.12.2023 | 18,66 | 18,99 | 18,24 | 18,32 | -1,45% | 43.592,00 |
| 19.12.2023 | 18,17 | 18,71 | 18,17 | 18,59 | 2,48% | 24.878,00 |
| 18.12.2023 | 18,46 | 18,46 | 18,01 | 18,14 | -1,41% | 29.645,00 |
| 15.12.2023 | 18,69 | 18,69 | 18,07 | 18,40 | 0,27% | 135.586,00 |
| 14.12.2023 | 18,50 | 18,75 | 18,23 | 18,35 | 1,83% | 60.771,00 |
| 13.12.2023 | 16,59 | 18,50 | 16,47 | 18,02 | 9,95% | 81.217,00 |
| 12.12.2023 | 16,67 | 16,72 | 15,80 | 16,39 | -1,15% | 27.541,00 |
| 11.12.2023 | 16,53 | 16,69 | 16,39 | 16,58 | 0,18% | 14.710,00 |
| 08.12.2023 | 16,51 | 16,73 | 16,46 | 16,55 | 0,18% | 27.542,00 |