23,770$
-2,10%
Echtzeit-Aktienkurs Civista Bancshares
Bid:
Ask:
Aktienkurse zur Civista Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 22,47 | 22,47 | 21,80 | 21,88 | -1,53% | 60.979,00 |
| 31.12.2025 | 22,65 | 22,75 | 22,14 | 22,22 | -1,72% | 83.496,00 |
| 30.12.2025 | 22,68 | 22,80 | 22,35 | 22,61 | -0,88% | 56.891,00 |
| 29.12.2025 | 22,98 | 23,11 | 22,65 | 22,81 | -0,96% | 65.566,00 |
| 26.12.2025 | 23,06 | 23,25 | 22,90 | 23,03 | 0,04% | 63.141,00 |
| 24.12.2025 | 22,95 | 23,23 | 22,86 | 23,02 | 0,17% | 52.470,00 |
| 23.12.2025 | 23,27 | 23,48 | 22,92 | 22,98 | -1,79% | 98.643,00 |
| 22.12.2025 | 23,82 | 24,14 | 23,34 | 23,40 | -2,13% | 100.730,00 |
| 19.12.2025 | 24,24 | 24,42 | 23,71 | 23,91 | -0,95% | 237.520,00 |
| 18.12.2025 | 24,49 | 24,68 | 24,13 | 24,14 | -0,54% | 167.514,00 |
| 17.12.2025 | 24,10 | 24,41 | 23,98 | 24,27 | 0,71% | 269.716,00 |
| 16.12.2025 | 24,53 | 24,74 | 24,10 | 24,10 | -1,39% | 174.328,00 |
| 15.12.2025 | 24,26 | 24,65 | 24,15 | 24,44 | 1,33% | 215.198,00 |
| 12.12.2025 | 24,25 | 24,38 | 24,04 | 24,12 | -0,25% | 156.192,00 |
| 11.12.2025 | 24,06 | 24,29 | 24,01 | 24,18 | 0,46% | 193.547,00 |
| 10.12.2025 | 23,34 | 24,21 | 23,34 | 24,07 | 2,78% | 230.726,00 |
| 09.12.2025 | 23,38 | 23,82 | 23,37 | 23,42 | 0,17% | 98.156,00 |
| 08.12.2025 | 23,22 | 23,56 | 23,22 | 23,38 | 1,04% | 41.395,00 |
| 05.12.2025 | 23,25 | 23,25 | 23,04 | 23,14 | -0,09% | 51.126,00 |
| 04.12.2025 | 23,20 | 23,44 | 23,10 | 23,16 | -0,43% | 72.055,00 |
| 03.12.2025 | 22,96 | 23,26 | 22,76 | 23,26 | 2,02% | 129.645,00 |
| 02.12.2025 | 22,88 | 23,00 | 22,76 | 22,80 | -0,22% | 62.428,00 |
| 01.12.2025 | 22,56 | 23,04 | 22,56 | 22,85 | 0,48% | 106.481,00 |
| 28.11.2025 | 22,77 | 22,90 | 22,54 | 22,74 | -0,26% | 45.694,00 |
| 26.11.2025 | 22,75 | 22,87 | 22,52 | 22,80 | -0,22% | 77.240,00 |
| 25.11.2025 | 22,45 | 23,06 | 22,45 | 22,85 | 2,51% | 110.393,00 |