31,840€
-0,55%
Echtzeit-Aktienkurs People Incorporated
Bid:
Ask:
Aktienkurse zur People Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 31,95 | 32,01 | 31,29 | 31,84 | -0,55% | - |
| 29.10.2026 | 31,49 | 32,15 | 31,33 | 32,02 | 1,60% | 2,00 |
| 28.10.2026 | 33,66 | 33,73 | 31,38 | 31,51 | -5,69% | 16,00 |
| 27.10.2026 | 34,04 | 34,49 | 33,39 | 33,41 | -2,07% | 14,00 |
| 26.10.2026 | 34,43 | 34,84 | 34,07 | 34,12 | -0,84% | - |
| 23.10.2026 | 35,33 | 35,52 | 34,36 | 34,41 | -2,59% | - |
| 22.10.2026 | 34,16 | 35,39 | 33,96 | 35,32 | 1,98% | 58,00 |
| 21.10.2026 | 35,24 | 35,32 | 34,37 | 34,64 | -0,99% | 13,00 |
| 20.10.2026 | 34,29 | 35,11 | 33,99 | 34,98 | 2,01% | 29,00 |
| 19.10.2026 | 34,77 | 35,05 | 34,17 | 34,29 | -0,65% | 13,00 |
| 16.10.2026 | 35,80 | 36,15 | 34,26 | 34,52 | -3,58% | - |
| 15.10.2026 | 35,84 | 35,92 | 35,66 | 35,80 | -1,51% | - |
| 14.10.2026 | 36,33 | 36,80 | 36,09 | 36,35 | -0,33% | - |
| 13.10.2026 | 36,52 | 37,14 | 36,09 | 36,47 | -0,45% | 27,00 |
| 12.10.2026 | 36,63 | 36,84 | 36,31 | 36,63 | 0,40% | 2,00 |
| 09.10.2026 | 36,64 | 37,03 | 36,44 | 36,49 | 0,00% | 454,00 |
| 08.10.2026 | 36,26 | 36,62 | 35,77 | 36,49 | 0,62% | - |
| 07.10.2026 | 36,72 | 37,13 | 36,24 | 36,26 | -1,12% | - |
| 06.10.2026 | 37,27 | 37,39 | 36,67 | 36,67 | -1,38% | - |
| 05.10.2026 | 36,76 | 37,70 | 36,70 | 37,19 | 1,35% | - |
| 02.10.2026 | 36,43 | 37,15 | 36,38 | 36,69 | 0,66% | - |
| 01.10.2026 | 37,62 | 37,66 | 35,78 | 36,45 | -1,67% | 406,00 |
| 30.09.2026 | 35,94 | 37,24 | 35,63 | 37,07 | 3,14% | 1.385,00 |
| 29.09.2026 | 34,87 | 36,07 | 34,48 | 35,94 | 3,01% | 589,00 |
| 28.09.2026 | 35,10 | 35,33 | 34,34 | 34,89 | -0,58% | 42,00 |
| 25.09.2026 | 34,38 | 35,52 | 33,80 | 35,10 | 11,06% | 5.316,00 |
| 24.09.2026 | 31,43 | 32,84 | 31,13 | 31,60 | 0,03% | - |
| 23.09.2026 | 32,37 | 32,45 | 31,44 | 31,59 | -2,18% | - |
| 22.09.2026 | 32,05 | 32,52 | 31,88 | 32,30 | 0,73% | - |
| 21.09.2026 | 31,59 | 32,21 | 31,16 | 32,06 | 1,76% | - |
| 18.09.2026 | 32,36 | 32,47 | 31,40 | 31,51 | -2,16% | 54,00 |
| 17.09.2026 | 32,61 | 33,07 | 32,13 | 32,20 | -1,08% | - |
| 16.09.2026 | 33,24 | 33,39 | 32,49 | 32,55 | -1,90% | - |
| 15.09.2026 | 33,68 | 33,83 | 33,10 | 33,18 | -1,66% | - |
| 14.09.2026 | 32,31 | 33,76 | 31,89 | 33,74 | 4,23% | - |
| 11.09.2026 | 32,40 | 33,05 | 32,18 | 32,37 | 0,03% | - |
| 10.09.2026 | 32,30 | 32,95 | 32,05 | 32,36 | -0,20% | 1.500,00 |
| 09.09.2026 | 33,09 | 33,30 | 32,36 | 32,43 | -1,82% | 55,00 |
| 08.09.2026 | 33,67 | 33,69 | 32,68 | 33,03 | -1,65% | 110,00 |
| 07.09.2026 | 33,65 | 33,69 | 33,50 | 33,58 | 0,00% | - |
| 04.09.2026 | 33,65 | 33,78 | 32,96 | 33,58 | 0,24% | 87,00 |
| 03.09.2026 | 33,57 | 34,53 | 33,39 | 33,50 | -0,24% | 27,00 |
| 02.09.2026 | 33,20 | 34,03 | 33,02 | 33,58 | 1,04% | - |
| 01.09.2026 | 33,05 | 33,31 | 32,56 | 33,24 | 0,79% | - |
| 31.08.2026 | 33,75 | 33,85 | 32,57 | 32,98 | -2,41% | 750,00 |
| 28.08.2026 | 33,62 | 34,30 | 33,60 | 33,79 | 0,15% | 15,00 |
| 27.08.2026 | 33,89 | 34,11 | 33,44 | 33,74 | 0,09% | 56,00 |
| 26.08.2026 | 33,82 | 33,98 | 33,51 | 33,71 | -0,31% | 469,00 |
| 25.08.2026 | 33,26 | 34,04 | 33,17 | 33,82 | 1,81% | - |
| 24.08.2026 | 32,87 | 33,40 | 32,65 | 33,22 | 0,96% | - |
| 21.08.2026 | 32,16 | 32,97 | 32,05 | 32,90 | 2,09% | - |
| 20.08.2026 | 32,85 | 32,91 | 32,02 | 32,23 | -1,80% | 2.714,00 |
| 19.08.2026 | 33,63 | 33,92 | 32,80 | 32,82 | -7,30% | - |
| 05.05.2026 | 35,56 | 37,82 | 35,28 | 35,40 | -8,09% | - |
| 04.05.2026 | 38,59 | 38,83 | 37,92 | 38,52 | 1,44% | - |
| 30.04.2026 | 38,08 | 38,42 | 37,59 | 37,97 | -0,56% | 1.190,00 |
| 29.04.2026 | 37,89 | 38,51 | 37,50 | 38,19 | 1,47% | 290,00 |
| 28.04.2026 | 38,19 | 38,36 | 37,46 | 37,63 | -1,12% | 16,00 |
| 27.04.2026 | 37,95 | 38,53 | 37,59 | 38,06 | 0,26% | 1.560,00 |
| 24.04.2026 | 37,79 | 38,10 | 37,05 | 37,96 | 0,92% | 1.520,00 |
| 23.04.2026 | 38,03 | 38,37 | 37,32 | 37,62 | -1,39% | - |
| 22.04.2026 | 38,39 | 38,53 | 37,97 | 38,15 | -0,03% | 589,00 |
| 21.04.2026 | 38,51 | 38,92 | 38,02 | 38,16 | -0,49% | 99,00 |
| 20.04.2026 | 37,50 | 38,37 | 37,30 | 38,35 | 1,73% | 809,00 |
| 17.04.2026 | 36,90 | 37,77 | 36,83 | 37,69 | 2,13% | - |
| 16.04.2026 | 36,77 | 37,20 | 36,65 | 36,91 | 0,72% | - |
| 15.04.2026 | 35,46 | 36,78 | 35,45 | 36,65 | 3,27% | - |
| 14.04.2026 | 34,79 | 35,60 | 34,54 | 35,49 | 2,12% | 14,00 |
| 13.04.2026 | 34,63 | 35,08 | 34,36 | 34,75 | -0,32% | 490,00 |
| 10.04.2026 | 34,98 | 35,14 | 34,69 | 34,86 | -0,24% | 56,00 |
| 09.04.2026 | 34,62 | 35,03 | 34,09 | 34,94 | 0,80% | 588,00 |
| 08.04.2026 | 35,57 | 35,70 | 34,64 | 34,67 | -0,15% | 480,00 |
| 07.04.2026 | 34,71 | 35,18 | 34,32 | 34,72 | 0,58% | 14,00 |
| 02.04.2026 | 34,05 | 34,85 | 34,01 | 34,52 | 0,11% | 48,00 |
| 01.04.2026 | 34,77 | 34,93 | 34,24 | 34,48 | -0,44% | - |
| 31.03.2026 | 34,41 | 34,95 | 34,03 | 34,63 | 1,38% | 87,00 |
| 30.03.2026 | 33,87 | 34,89 | 33,85 | 34,16 | 1,25% | 564,00 |
| 27.03.2026 | 34,70 | 34,95 | 33,53 | 33,74 | -2,49% | 3.625,00 |
| 26.03.2026 | 33,57 | 34,65 | 33,42 | 34,60 | 2,73% | - |
| 25.03.2026 | 33,59 | 34,16 | 33,11 | 33,68 | 0,51% | - |
| 24.03.2026 | 33,31 | 33,93 | 32,97 | 33,51 | 0,67% | - |
| 23.03.2026 | 32,17 | 33,65 | 32,03 | 33,29 | 2,04% | 779,00 |
| 20.03.2026 | 33,13 | 33,41 | 32,12 | 32,62 | -1,82% | 1.664,00 |
| 19.03.2026 | 33,21 | 33,45 | 32,88 | 33,22 | -0,16% | 360,00 |
| 18.03.2026 | 33,63 | 33,72 | 33,11 | 33,28 | -0,38% | 2.408,00 |
| 17.03.2026 | 32,84 | 33,77 | 32,68 | 33,40 | 2,11% | 310,00 |
| 16.03.2026 | 32,67 | 33,63 | 32,50 | 32,71 | 0,34% | 14,00 |
| 13.03.2026 | 32,46 | 33,03 | 32,34 | 32,60 | 0,64% | - |
| 12.03.2026 | 32,81 | 32,86 | 32,24 | 32,40 | -1,23% | - |
| 11.03.2026 | 32,19 | 32,99 | 31,92 | 32,80 | 1,74% | 1.000,00 |
| 10.03.2026 | 32,09 | 32,37 | 31,48 | 32,24 | 0,44% | 2.700,00 |
| 09.03.2026 | 32,47 | 32,69 | 31,08 | 32,10 | -1,53% | - |
| 06.03.2026 | 33,38 | 33,52 | 32,44 | 32,60 | -2,27% | 315,00 |
| 05.03.2026 | 32,89 | 33,58 | 32,70 | 33,36 | 1,62% | - |
| 04.03.2026 | 32,33 | 32,96 | 32,29 | 32,82 | 1,26% | 170,00 |
| 03.03.2026 | 32,04 | 32,83 | 31,67 | 32,41 | -0,27% | 66,00 |
| 02.03.2026 | 32,31 | 32,54 | 31,30 | 32,50 | 0,22% | 854,00 |
| 27.02.2026 | 32,14 | 32,45 | 31,55 | 32,43 | 0,92% | - |
| 26.02.2026 | 31,41 | 32,33 | 31,37 | 32,13 | 2,15% | 1.050,00 |
| 25.02.2026 | 30,33 | 31,47 | 30,32 | 31,46 | 3,50% | - |