Holen Sie sich die Stockscreener-App
25.08
1.21%
0.30
Civista Bancshares Inc-Aktien (CIVB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $25.59 | $24.88 | $0.71 | 47,153.0 | +1.21% |
| 2025-07-02 | $24.92 | $23.51 | $1.41 | 110,041.0 | +4.91% |
| 2025-07-01 | $23.83 | $22.82 | $1.01 | 74,615.0 | +1.81% |
| 2025-06-30 | $23.91 | $23.03 | $0.88 | 66,502.0 | -2.19% |
| 2025-06-27 | $24.24 | $22.90 | $1.34 | 321,619.0 | +2.37% |
| 2025-06-26 | $23.17 | $22.05 | $1.12 | 277,647.0 | +3.78% |
| 2025-06-25 | $22.87 | $22.06 | $0.8099 | 102,662.0 | -1.19% |
| 2025-06-24 | $23.39 | $22.10 | $1.29 | 18,319.0 | +0.83% |
| 2025-06-23 | $22.41 | $21.73 | $0.68 | 44,699.0 | +2.52% |
| 2025-06-20 | $22.53 | $21.57 | $0.96 | 74,963.0 | -0.46% |
| 2025-06-18 | $22.42 | $21.75 | $0.6735 | 34,156.0 | +0.05% |
| 2025-06-17 | $22.09 | $21.69 | $0.40 | 26,040.0 | -0.77% |
| 2025-06-16 | $22.37 | $21.84 | $0.53 | 29,186.0 | +0.27% |
| 2025-06-13 | $22.65 | $21.86 | $0.79 | 33,845.0 | -3.33% |
| 2025-06-12 | $22.90 | $22.20 | $0.70 | 38,554.0 | +0.97% |
| 2025-06-11 | $22.74 | $22.30 | $0.44 | 24,006.0 | +0.80% |
| 2025-06-10 | $22.51 | $21.92 | $0.59 | 17,554.0 | +1.96% |
| 2025-06-09 | $22.64 | $21.67 | $0.975 | 36,423.0 | -1.57% |
| 2025-06-06 | $22.39 | $21.30 | $1.09 | 19,333.0 | +2.67% |
| 2025-06-05 | $21.95 | $21.45 | $0.50 | 26,760.0 | -0.73% |
| 2025-06-04 | $22.18 | $21.49 | $0.6892 | 22,361.0 | -0.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $25.59 | $22.82 | $2.77 | 278,962.0 | +8.10% |
| 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% |
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% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):