Holen Sie sich die Stockscreener-App
24.72
1.08%
-0.27
Vorhandelsmarkt:
24.75
0.03
+0.12%
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-11 | $25.29 | $24.66 | $0.635 | 71,265.0 | -1.08% |
| 2026-05-08 | $25.18 | $24.78 | $0.40 | 37,909.0 | +0.04% |
| 2026-05-07 | $25.48 | $24.78 | $0.6999 | 73,356.0 | -0.08% |
| 2026-05-06 | $25.82 | $24.84 | $0.985 | 56,083.0 | +0.36% |
| 2026-05-05 | $25.05 | $24.41 | $0.645 | 47,534.0 | +1.10% |
| 2026-05-04 | $28.31 | $24.54 | $3.77 | 49,766.0 | -1.72% |
| 2026-05-01 | $25.25 | $24.38 | $0.87 | 41,642.0 | +0.80% |
| 2026-04-30 | $25.22 | $24.70 | $0.518 | 55,728.0 | +0.32% |
| 2026-04-29 | $25.43 | $24.67 | $0.76 | 72,657.0 | -2.75% |
| 2026-04-28 | $25.61 | $25.20 | $0.415 | 78,626.0 | +0.63% |
| 2026-04-27 | $25.36 | $24.87 | $0.495 | 102,885.0 | +1.56% |
| 2026-04-24 | $24.96 | $24.18 | $0.78 | 129,037.0 | +1.67% |
| 2026-04-23 | $24.76 | $24.23 | $0.525 | 72,575.0 | -0.20% |
| 2026-04-22 | $25.31 | $23.98 | $1.33 | 130,729.0 | +3.41% |
| 2026-04-21 | $24.54 | $23.61 | $0.925 | 96,029.0 | -2.10% |
| 2026-04-20 | $24.65 | $24.11 | $0.535 | 77,790.0 | -1.30% |
| 2026-04-17 | $24.93 | $23.85 | $1.08 | 187,937.0 | +4.28% |
| 2026-04-16 | $24.07 | $23.52 | $0.545 | 93,045.0 | -1.34% |
| 2026-04-15 | $24.07 | $23.55 | $0.515 | 65,219.0 | -0.08% |
| 2026-04-14 | $24.08 | $23.21 | $0.865 | 111,893.0 | -0.33% |
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Civista Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CIVB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Civista Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $28.31 | $24.38 | $3.93 | 448,820.0 | -0.60% |
| 2026-04 | $25.61 | $22.11 | $3.50 | 1,949,955.0 | +9.13% |
| 2026-03 | $24.01 | $21.60 | $2.41 | 2,033,212.0 | -4.28% |
| 2026-02 | $25.40 | $23.32 | $2.08 | 1,553,065.0 | -1.33% |
| 2026-01 | $24.94 | $21.68 | $3.26 | 1,930,690.0 | +8.60% |
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.74 | $22.35 | $2.39 | 2,573,707.0 | -0.57% |
| 2025-11 | $23.05 | $21.10 | $1.95 | 1,254,885.0 | +5.62% |
| 2025-10 | $22.50 | $19.82 | $2.68 | 2,547,829.0 | +6.01% |
| 2025-09 | $21.41 | $20.07 | $1.34 | 2,341,548.0 | -4.15% |
| 2025-08 | $21.24 | $18.95 | $2.29 | 1,983,073.0 | +8.83% |
| 2025-07 | $25.59 | $19.30 | $6.29 | 2,327,725.0 | -16.08% |
| 2025-06 | $24.24 | $21.30 | $2.94 | 1,275,066.0 | +2.88% |
| 2025-05 | $24.00 | $21.46 | $2.54 | 841,207.0 | +0.18% |
| 2025-04 | $22.97 | $17.47 | $5.50 | 913,220.0 | +15.20% |
| 2025-03 | $21.28 | $18.45 | $2.83 | 722,233.0 | -5.19% |
| 2025-02 | $22.19 | $19.59 | $2.60 | 805,815.0 | -6.57% |
| 2025-01 | $23.00 | $18.64 | $4.36 | 961,928.0 | +4.85% |
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.21 | $20.65 | $2.56 | 1,023,114.0 | -7.87% |
| 2024-11 | $23.70 | $20.18 | $3.51 | 1,346,974.0 | +12.32% |
| 2024-10 | $20.93 | $17.00 | $3.93 | 1,039,523.0 | +14.31% |
| 2024-09 | $18.25 | $16.24 | $2.01 | 889,688.0 | +5.01% |
| 2024-08 | $18.06 | $14.90 | $3.16 | 1,014,894.0 | -5.46% |
| 2024-07 | $19.00 | $14.32 | $4.68 | 1,129,941.0 | +15.88% |
| 2024-06 | $15.68 | $13.60 | $2.08 | 839,530.0 | +8.09% |
| 2024-05 | $15.66 | $13.71 | $1.95 | 740,123.0 | +0.35% |
| 2024-04 | $15.46 | $13.99 | $1.47 | 600,769.0 | -7.15% |
| 2024-03 | $15.48 | $14.25 | $1.23 | 695,483.0 | +2.40% |
| 2024-02 | $17.26 | $14.83 | $2.43 | 578,365.0 | -12.11% |
| 2024-01 | $18.70 | $16.59 | $2.11 | 461,193.0 | -7.32% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):