Civista Bancshares, Inc. CIVB
NASDAQ · Vereinigte Staaten · Finanzen
$26,98+0,41 (+1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,57 | +0,72 % | $26,27 | $26,61 | $25,91 | 76,60K |
| 2026-09-30 | $26,38 | -0,64 % | $26,57 | $26,61 | $26,16 | 121,30K |
| 2026-09-29 | $26,55 | -0,60 % | $26,71 | $27,00 | $26,26 | 115,30K |
| 2026-09-28 | $26,71 | -1,29 % | $26,97 | $27,49 | $26,61 | 118,80K |
| 2026-09-25 | $27,06 | 0,00 % | $27,12 | $27,27 | $26,27 | 205,50K |
| 2026-09-24 | $27,06 | +1,77 % | $26,78 | $27,14 | $26,57 | 176,40K |
| 2026-09-23 | $26,59 | -1,63 % | $26,87 | $26,97 | $26,50 | 79,50K |
| 2026-09-22 | $27,03 | -0,18 % | $27,21 | $27,33 | $26,91 | 124,20K |
| 2026-09-21 | $27,08 | -0,77 % | $27,29 | $27,49 | $27,00 | 109,00K |
| 2026-09-18 | $27,29 | +0,22 % | $27,06 | $27,38 | $26,86 | 440,40K |
| 2026-09-17 | $27,23 | +0,26 % | $27,36 | $27,43 | $27,10 | 79,30K |
| 2026-09-16 | $27,16 | -1,42 % | $27,42 | $27,55 | $26,79 | 142,50K |
| 2026-09-15 | $27,55 | +0,07 % | $27,66 | $27,70 | $27,35 | 77,40K |
| 2026-09-14 | $27,53 | +0,33 % | $27,39 | $27,72 | $27,39 | 110,40K |
| 2026-09-11 | $27,44 | +0,33 % | $27,59 | $27,59 | $27,21 | 114,50K |
| 2026-09-10 | $27,35 | +0,77 % | $27,09 | $27,43 | $26,91 | 151,30K |
| 2026-09-09 | $27,14 | -1,06 % | $27,25 | $27,42 | $27,01 | 127,40K |
| 2026-09-08 | $27,43 | -1,22 % | $27,64 | $27,90 | $27,38 | 99,90K |
| 2026-09-04 | $27,77 | +0,73 % | $27,44 | $27,85 | $27,44 | 81,00K |
| 2026-09-03 | $27,57 | +0,58 % | $27,57 | $27,96 | $27,31 | 149,60K |
| 2026-09-02 | $27,41 | +1,63 % | $27,07 | $27,55 | $26,92 | 174,70K |
| 2026-09-01 | $26,97 | -0,04 % | $26,99 | $27,24 | $26,32 | 196,60K |
| 2026-08-31 | $26,98 | -1,82 % | $27,26 | $27,30 | $26,95 | 222,90K |
| 2026-08-28 | $27,48 | +0,18 % | $27,54 | $27,67 | $27,40 | 119,50K |
| 2026-08-27 | $27,43 | +0,18 % | $27,12 | $27,60 | $27,05 | 253,60K |
| 2026-08-26 | $27,38 | 0,00 % | $27,43 | $27,67 | $27,17 | 217,00K |
| 2026-08-25 | $27,38 | -0,58 % | $27,71 | $27,71 | $27,22 | 116,10K |
| 2026-08-24 | $27,54 | -0,22 % | $27,71 | $27,96 | $27,49 | 157,50K |
| 2026-08-21 | $27,60 | +0,22 % | $27,72 | $27,89 | $27,24 | 393,70K |
| 2026-08-20 | $27,54 | +0,18 % | $27,36 | $27,66 | $27,07 | 109,80K |
| 2026-08-19 | $27,49 | -2,86 % | $28,33 | $28,37 | $27,43 | 199,20K |
| 2026-08-18 | $28,30 | -0,21 % | $28,50 | $28,51 | $28,13 | 115,10K |
| 2026-08-17 | $28,36 | -0,53 % | $28,36 | $28,82 | $28,13 | 137,90K |
| 2026-08-14 | $28,51 | -0,42 % | $28,62 | $28,99 | $28,40 | 184,60K |
| 2026-08-13 | $28,63 | -0,28 % | $28,85 | $29,07 | $28,54 | 127,40K |
| 2026-08-12 | $28,71 | +0,91 % | $28,53 | $28,96 | $28,47 | 119,20K |
| 2026-08-11 | $28,45 | +1,14 % | $28,15 | $28,66 | $28,15 | 147,10K |
| 2026-08-10 | $28,13 | -0,71 % | $28,22 | $28,37 | $27,97 | 71,50K |
| 2026-08-07 | $28,33 | -1,19 % | $28,62 | $28,63 | $28,04 | 104,90K |
| 2026-08-06 | $28,67 | -0,59 % | $29,04 | $29,15 | $28,42 | 163,00K |
| 2026-08-05 | $28,84 | -0,86 % | $29,11 | $29,11 | $28,78 | 91,60K |
| 2026-08-04 | $29,09 | -0,38 % | $29,06 | $29,35 | $28,88 | 169,10K |
| 2026-08-03 | $29,20 | +0,48 % | $29,47 | $29,97 | $29,11 | 163,30K |
| 2026-07-31 | $29,06 | +0,55 % | $28,80 | $29,13 | $28,50 | 111,30K |
| 2026-07-30 | $28,90 | -1,20 % | $29,37 | $29,43 | $28,76 | 147,40K |
| 2026-07-29 | $29,25 | -0,17 % | $29,18 | $29,67 | $29,06 | 120,50K |
| 2026-07-28 | $29,30 | +2,27 % | $28,88 | $29,58 | $28,72 | 94,60K |
| 2026-07-27 | $28,65 | +0,24 % | $28,69 | $28,91 | $28,50 | 100,60K |
| 2026-07-24 | $28,58 | +1,03 % | $28,50 | $28,98 | $28,30 | 125,20K |
| 2026-07-23 | $28,29 | +0,43 % | $27,50 | $28,33 | $27,00 | 139,10K |
| 2026-07-22 | $28,17 | -1,57 % | $28,62 | $28,73 | $27,99 | 117,70K |
| 2026-07-21 | $28,62 | +0,32 % | $28,36 | $28,85 | $28,10 | 129,70K |
| 2026-07-20 | $28,53 | +0,07 % | $28,57 | $28,63 | $28,27 | 119,00K |
| 2026-07-17 | $28,51 | -1,89 % | $29,00 | $29,23 | $28,29 | 135,10K |
| 2026-07-16 | $29,06 | +2,98 % | $28,33 | $29,26 | $28,00 | 99,70K |
| 2026-07-15 | $28,22 | +1,07 % | $27,89 | $28,41 | $27,86 | 94,40K |
| 2026-07-14 | $27,92 | +0,14 % | $28,18 | $28,22 | $27,65 | 134,30K |
| 2026-07-13 | $27,88 | +0,76 % | $27,73 | $28,13 | $26,16 | 155,90K |
| 2026-07-10 | $27,67 | +0,62 % | $27,36 | $27,75 | $27,19 | 157,30K |
| 2026-07-09 | $27,50 | +0,29 % | $27,42 | $27,78 | $27,42 | 111,70K |
| 2026-07-08 | $27,42 | -1,90 % | $27,75 | $27,82 | $27,20 | 155,10K |
| 2026-07-07 | $27,95 | +0,07 % | $27,99 | $28,32 | $27,81 | 130,60K |
| 2026-07-06 | $27,93 | -1,86 % | $28,46 | $29,19 | $27,92 | 121,60K |
| 2026-07-02 | $28,46 | -1,86 % | $29,29 | $29,38 | $28,43 | 133,10K |
| 2026-07-01 | $29,00 | +2,76 % | $28,33 | $29,04 | $27,77 | 151,90K |
| 2026-06-30 | $28,22 | -0,74 % | $28,43 | $28,45 | $28,06 | 112,60K |
| 2026-06-29 | $28,43 | -0,84 % | $28,53 | $28,53 | $27,70 | 165,30K |
| 2026-06-26 | $28,67 | +2,72 % | $27,94 | $28,86 | $27,80 | 795,90K |
| 2026-06-25 | $27,91 | -0,32 % | $28,08 | $28,16 | $27,69 | 90,80K |
| 2026-06-24 | $28,00 | +2,12 % | $27,40 | $28,13 | $27,27 | 207,70K |
| 2026-06-23 | $27,42 | +2,24 % | $26,87 | $27,46 | $26,87 | 150,20K |
| 2026-06-22 | $26,82 | -0,11 % | $26,76 | $27,16 | $26,44 | 111,70K |
| 2026-06-18 | $26,85 | +1,24 % | $26,93 | $27,05 | $26,69 | 302,40K |
| 2026-06-17 | $26,52 | -1,45 % | $26,84 | $27,15 | $26,27 | 102,40K |
| 2026-06-16 | $26,91 | +1,59 % | $26,77 | $27,04 | $26,63 | 115,50K |
| 2026-06-15 | $26,49 | -2,65 % | $27,32 | $27,48 | $26,43 | 70,70K |
| 2026-06-12 | $27,21 | +1,72 % | $26,96 | $27,24 | $26,87 | 71,40K |
| 2026-06-11 | $26,75 | -0,26 % | $26,94 | $27,09 | $26,47 | 122,40K |
| 2026-06-10 | $26,82 | +1,28 % | $26,72 | $27,40 | $26,65 | 123,60K |
| 2026-06-09 | $26,48 | +0,42 % | $26,58 | $27,21 | $26,46 | 115,70K |
| 2026-06-08 | $26,37 | -0,15 % | $26,41 | $26,84 | $26,36 | 84,50K |
| 2026-06-05 | $26,41 | +1,27 % | $26,07 | $26,58 | $25,99 | 65,60K |
| 2026-06-04 | $26,08 | +3,45 % | $25,58 | $26,21 | $25,58 | 67,70K |
| 2026-06-03 | $25,21 | -2,36 % | $25,70 | $25,70 | $25,16 | 98,30K |
| 2026-06-02 | $25,82 | +1,02 % | $25,42 | $25,98 | $25,12 | 74,20K |
| 2026-06-01 | $25,56 | -1,31 % | $25,79 | $26,02 | $25,37 | 95,50K |
| 2026-05-29 | $25,90 | +0,50 % | $25,77 | $25,97 | $25,49 | 109,40K |
| 2026-05-28 | $25,77 | +0,47 % | $25,68 | $25,80 | $25,46 | 46,60K |
| 2026-05-27 | $25,65 | -0,66 % | $25,92 | $26,00 | $25,58 | 68,00K |
| 2026-05-26 | $25,82 | +1,41 % | $25,56 | $25,84 | $25,46 | 66,10K |