Holen Sie sich die Stockscreener-App
16.57
1.07%
-0.18
Handel nachbörslich:
16.57
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $16.80 | $16.50 | $0.305 | 43,099.0 | -1.07% |
| 2024-09-05 | $17.00 | $16.69 | $0.31 | 45,368.0 | -0.89% |
| 2024-09-04 | $17.27 | $16.70 | $0.5748 | 28,825.0 | -1.86% |
| 2024-09-03 | $17.36 | $16.77 | $0.585 | 42,282.0 | +1.47% |
| 2024-08-30 | $17.02 | $16.73 | $0.285 | 30,905.0 | -0.06% |
| 2024-08-29 | $17.05 | $16.61 | $0.44 | 42,135.0 | +1.62% |
| 2024-08-28 | $16.84 | $16.33 | $0.512 | 71,822.0 | +0.06% |
| 2024-08-27 | $16.94 | $16.57 | $0.37 | 47,635.0 | -0.60% |
| 2024-08-26 | $17.08 | $16.74 | $0.34 | 80,458.0 | -0.83% |
| 2024-08-23 | $17.18 | $16.46 | $0.715 | 61,198.0 | +3.61% |
| 2024-08-22 | $16.63 | $16.31 | $0.32 | 24,088.0 | -0.85% |
| 2024-08-21 | $16.49 | $16.18 | $0.31 | 17,278.0 | +0.98% |
| 2024-08-20 | $16.61 | $16.27 | $0.34 | 46,529.0 | -1.03% |
| 2024-08-19 | $16.59 | $16.40 | $0.19 | 31,990.0 | +1.16% |
| 2024-08-16 | $16.56 | $16.15 | $0.41 | 39,311.0 | +0.68% |
| 2024-08-15 | $16.50 | $15.90 | $0.6047 | 45,470.0 | +1.57% |
| 2024-08-14 | $16.05 | $15.85 | $0.20 | 38,302.0 | +0.38% |
| 2024-08-13 | $15.96 | $15.50 | $0.455 | 34,209.0 | +2.38% |
| 2024-08-12 | $15.84 | $15.30 | $0.54 | 71,817.0 | -0.19% |
| 2024-08-09 | $15.65 | $15.38 | $0.27 | 20,978.0 | -0.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $17.36 | $16.50 | $0.855 | 202,673.0 | -2.36% |
| 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% |
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.99 | $15.45 | $3.54 | 846,224.0 | +17.83% |
| 2023-11 | $16.05 | $14.29 | $1.76 | 655,957.0 | +7.34% |
| 2023-10 | $16.05 | $14.46 | $1.59 | 430,740.0 | -5.94% |
| 2023-09 | $17.29 | $15.40 | $1.89 | 491,038.0 | -8.77% |
| 2023-08 | $18.80 | $16.26 | $2.54 | 540,563.0 | -6.85% |
| 2023-07 | $19.80 | $16.61 | $3.19 | 553,299.0 | +4.83% |
| 2023-06 | $18.66 | $14.77 | $3.89 | 796,140.0 | +16.15% |
| 2023-05 | $16.61 | $14.02 | $2.59 | 670,039.0 | -5.61% |
| 2023-04 | $17.32 | $14.41 | $2.91 | 597,797.0 | -5.98% |
| 2023-03 | $21.92 | $16.25 | $5.67 | 939,208.0 | -20.86% |
| 2023-02 | $22.56 | $21.00 | $1.56 | 393,877.0 | -1.71% |
| 2023-01 | $22.67 | $21.35 | $1.32 | 500,676.0 | -1.41% |
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $23.40 | $21.39 | $2.01 | 1,039,670.0 | -3.72% |
| 2022-11 | $24.28 | $22.37 | $1.91 | 495,112.0 | -3.54% |
| 2022-10 | $23.86 | $20.58 | $3.28 | 666,956.0 | +14.16% |
| 2022-09 | $21.73 | $20.51 | $1.21 | 784,115.0 | -1.84% |
| 2022-08 | $22.77 | $21.06 | $1.71 | 727,911.0 | -2.35% |
| 2022-07 | $22.50 | $20.38 | $2.12 | 530,607.0 | +1.88% |
| 2022-06 | $22.68 | $20.18 | $2.50 | 802,742.0 | -0.42% |
| 2022-05 | $21.81 | $20.10 | $1.71 | 977,559.0 | +2.55% |
| 2022-04 | $24.52 | $20.69 | $3.83 | 969,690.0 | -13.61% |
| 2022-03 | $24.89 | $23.42 | $1.47 | 889,181.0 | -1.19% |
| 2022-02 | $25.12 | $23.11 | $2.01 | 839,908.0 | +1.16% |
| 2022-01 | $25.87 | $23.31 | $2.56 | 790,078.0 | -1.19% |
1.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):