154,303$
-1,03%
Echtzeit-Aktienkurs FirstService Corp
Bid:
Ask:
Aktienkurse zur FirstService Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,38 | 156,38 | 153,76 | 154,30 | -1,03% | 211.561,00 |
| 11.11.2026 | 153,12 | 155,91 | 152,07 | 155,91 | 0,59% | 155.961,00 |
| 10.11.2026 | 156,00 | 156,70 | 154,23 | 155,00 | -1,28% | 146.996,00 |
| 09.11.2026 | 155,24 | 157,57 | 153,59 | 157,01 | 2,48% | 130.750,00 |
| 06.11.2026 | 150,92 | 153,32 | 150,17 | 153,22 | -0,19% | 163.354,00 |
| 05.11.2026 | 157,03 | 157,03 | 151,55 | 153,50 | -1,16% | 117.987,00 |
| 04.11.2026 | 153,82 | 157,08 | 152,53 | 155,30 | 4,19% | 188.027,00 |
| 03.11.2026 | 150,29 | 151,95 | 148,36 | 149,05 | -1,84% | 122.808,00 |
| 02.11.2026 | 146,32 | 153,73 | 146,32 | 151,85 | 4,72% | 182.305,00 |
| 30.10.2026 | 146,78 | 146,78 | 142,81 | 145,01 | 0,24% | 356.645,00 |
| 29.10.2026 | 141,24 | 144,68 | 140,52 | 144,67 | 4,11% | 263.139,00 |
| 28.10.2026 | 140,28 | 141,45 | 138,06 | 138,96 | -1,59% | 170.880,00 |
| 27.10.2026 | 143,94 | 143,94 | 140,11 | 141,20 | -2,03% | 110.086,00 |
| 26.10.2026 | 143,24 | 144,64 | 142,23 | 144,13 | 0,44% | 137.094,00 |
| 23.10.2026 | 143,97 | 147,92 | 141,43 | 143,50 | -2,53% | 214.374,00 |
| 22.10.2026 | 138,90 | 147,64 | 137,46 | 147,22 | 7,80% | 191.014,00 |
| 21.10.2026 | 138,18 | 139,14 | 136,08 | 136,57 | -1,39% | 111.905,00 |
| 20.10.2026 | 134,19 | 138,63 | 134,19 | 138,49 | 3,71% | 112.705,00 |
| 19.10.2026 | 135,01 | 135,21 | 132,92 | 133,53 | -1,58% | 70.288,00 |
| 16.10.2026 | 135,34 | 137,32 | 134,65 | 135,68 | 0,54% | 159.382,00 |
| 15.10.2026 | 131,98 | 135,70 | 131,26 | 134,95 | 3,48% | 113.840,00 |
| 14.10.2026 | 130,21 | 130,60 | 128,08 | 130,41 | -0,49% | 68.544,00 |
| 13.10.2026 | 130,74 | 131,89 | 129,60 | 131,05 | 1,13% | 116.302,00 |
| 12.10.2026 | 129,98 | 130,22 | 128,75 | 129,58 | -0,18% | 59.235,00 |
| 09.10.2026 | 129,21 | 129,95 | 128,03 | 129,81 | 1,24% | 78.890,00 |
| 08.10.2026 | 126,15 | 128,32 | 125,77 | 128,22 | 1,06% | 78.448,00 |
| 07.10.2026 | 128,32 | 128,32 | 124,94 | 126,87 | -1,51% | 141.437,00 |
| 06.10.2026 | 128,66 | 129,86 | 128,26 | 128,81 | 0,41% | 80.917,00 |
| 05.10.2026 | 128,71 | 129,08 | 127,28 | 128,28 | -0,66% | 71.926,00 |
| 02.10.2026 | 130,43 | 130,47 | 128,18 | 129,13 | 0,37% | 136.349,00 |
| 01.10.2026 | 127,94 | 129,73 | 127,02 | 128,66 | 0,59% | 131.920,00 |
| 30.09.2026 | 130,17 | 130,17 | 127,83 | 127,91 | -1,05% | 238.722,00 |
| 29.09.2026 | 128,84 | 131,28 | 127,85 | 129,27 | 0,19% | 149.070,00 |
| 28.09.2026 | 127,35 | 129,33 | 126,02 | 129,02 | 0,31% | 161.791,00 |
| 25.09.2026 | 127,66 | 129,31 | 125,95 | 128,62 | 1,23% | 170.870,00 |
| 24.09.2026 | 129,66 | 130,36 | 125,95 | 127,06 | -1,86% | 334.553,00 |
| 23.09.2026 | 132,16 | 132,16 | 129,28 | 129,47 | -2,82% | 177.113,00 |
| 22.09.2026 | 134,14 | 134,26 | 131,90 | 133,23 | 0,23% | 222.559,00 |
| 21.09.2026 | 130,19 | 133,36 | 129,51 | 132,92 | 2,95% | 232.710,00 |
| 18.09.2026 | 131,23 | 132,16 | 129,00 | 129,11 | -2,60% | 176.275,00 |
| 17.09.2026 | 133,50 | 133,65 | 132,40 | 132,55 | 0,03% | 149.452,00 |
| 16.09.2026 | 131,05 | 133,85 | 131,05 | 132,51 | 0,83% | 264.709,00 |
| 15.09.2026 | 134,33 | 136,27 | 129,86 | 131,42 | -2,95% | 253.772,00 |
| 14.09.2026 | 138,28 | 139,39 | 133,45 | 135,41 | -1,74% | 190.981,00 |
| 11.09.2026 | 137,75 | 138,93 | 137,20 | 137,80 | 1,25% | 198.428,00 |
| 10.09.2026 | 137,14 | 137,70 | 134,62 | 136,11 | -1,32% | 210.289,00 |
| 09.09.2026 | 138,45 | 139,21 | 136,48 | 137,94 | -0,67% | 160.383,00 |
| 08.09.2026 | 142,68 | 142,68 | 138,41 | 138,86 | -3,64% | 198.542,00 |
| 04.09.2026 | 141,41 | 144,66 | 139,70 | 144,11 | 0,78% | 136.769,00 |
| 03.09.2026 | 140,00 | 143,79 | 140,00 | 143,00 | 3,53% | 159.835,00 |
| 02.09.2026 | 139,50 | 139,66 | 136,94 | 138,13 | -0,96% | 250.562,00 |
| 01.09.2026 | 138,26 | 140,58 | 138,15 | 139,47 | 0,09% | 208.147,00 |
| 31.08.2026 | 140,74 | 141,12 | 138,86 | 139,34 | -1,52% | 370.490,00 |
| 28.08.2026 | 141,69 | 142,52 | 139,43 | 141,50 | 0,21% | 272.300,00 |
| 27.08.2026 | 142,27 | 143,04 | 140,50 | 141,20 | -1,65% | 170.316,00 |
| 26.08.2026 | 143,94 | 144,28 | 142,55 | 143,58 | -0,26% | 139.760,00 |
| 25.08.2026 | 143,54 | 144,67 | 143,32 | 143,95 | 0,03% | 166.040,00 |
| 24.08.2026 | 144,72 | 146,52 | 143,91 | 143,91 | -0,39% | 272.256,00 |
| 21.08.2026 | 144,37 | 146,20 | 142,80 | 144,48 | 0,72% | 184.140,00 |
| 20.08.2026 | 146,53 | 146,53 | 142,88 | 143,45 | -2,13% | 202.203,00 |
| 19.08.2026 | 143,34 | 146,67 | 142,27 | 146,57 | 3,44% | 183.586,00 |
| 18.08.2026 | 140,04 | 144,35 | 140,04 | 141,69 | 1,30% | 222.342,00 |
| 17.08.2026 | 140,05 | 140,08 | 138,70 | 139,87 | -0,59% | 161.561,00 |
| 14.08.2026 | 142,37 | 142,53 | 139,55 | 140,70 | -0,07% | 200.047,00 |
| 13.08.2026 | 143,50 | 143,50 | 137,80 | 140,80 | -0,85% | 287.722,00 |
| 12.08.2026 | 142,36 | 142,71 | 140,33 | 142,00 | -0,85% | 131.338,00 |
| 11.08.2026 | 142,41 | 144,54 | 141,09 | 143,22 | 0,34% | 119.090,00 |
| 10.08.2026 | 143,18 | 144,19 | 142,30 | 142,74 | -0,74% | 124.056,00 |
| 07.08.2026 | 143,47 | 145,84 | 142,88 | 143,80 | 0,72% | 78.478,00 |
| 06.08.2026 | 144,28 | 144,38 | 141,75 | 142,77 | -1,34% | 92.724,00 |
| 05.08.2026 | 143,45 | 146,01 | 141,41 | 144,71 | 2,48% | 115.320,00 |
| 04.08.2026 | 143,11 | 143,43 | 141,01 | 141,21 | -1,74% | 215.666,00 |
| 03.08.2026 | 141,71 | 145,73 | 140,96 | 143,71 | 2,04% | 112.837,00 |
| 31.07.2026 | 141,95 | 143,10 | 140,40 | 140,84 | -2,58% | 264.548,00 |
| 30.07.2026 | 142,72 | 144,69 | 139,48 | 144,57 | 1,52% | 373.026,00 |
| 29.07.2026 | 143,01 | 145,55 | 142,10 | 142,41 | -0,42% | 270.500,00 |
| 28.07.2026 | 142,29 | 146,18 | 141,46 | 143,02 | 1,99% | 233.605,00 |
| 27.07.2026 | 137,46 | 142,02 | 137,46 | 140,23 | 2,13% | 227.732,00 |
| 24.07.2026 | 131,25 | 139,80 | 129,71 | 137,31 | 4,76% | 290.506,00 |
| 23.07.2026 | 135,24 | 135,29 | 122,80 | 131,07 | -7,38% | 727.210,00 |
| 22.07.2026 | 144,64 | 144,64 | 140,57 | 141,51 | -1,35% | 180.189,00 |
| 21.07.2026 | 145,95 | 146,11 | 143,25 | 143,45 | -2,31% | 89.253,00 |
| 20.07.2026 | 147,83 | 148,95 | 145,13 | 146,84 | -1,09% | 137.677,00 |
| 17.07.2026 | 150,17 | 152,24 | 147,70 | 148,46 | -1,82% | 87.013,00 |
| 16.07.2026 | 147,30 | 151,21 | 147,30 | 151,21 | 2,96% | 95.686,00 |
| 15.07.2026 | 145,90 | 150,07 | 145,78 | 146,86 | 1,42% | 120.659,00 |
| 14.07.2026 | 143,28 | 146,79 | 141,08 | 144,80 | 1,05% | 132.901,00 |
| 13.07.2026 | 144,23 | 145,00 | 143,02 | 143,30 | -0,10% | 88.609,00 |
| 10.07.2026 | 143,36 | 145,17 | 142,77 | 143,44 | 0,50% | 124.925,00 |
| 09.07.2026 | 141,69 | 143,00 | 140,92 | 142,72 | 0,70% | 67.933,00 |
| 08.07.2026 | 144,92 | 144,92 | 140,05 | 141,73 | -2,25% | 83.132,00 |
| 07.07.2026 | 146,00 | 147,66 | 144,61 | 144,98 | 0,22% | 91.430,00 |
| 06.07.2026 | 145,12 | 145,77 | 142,83 | 144,66 | -0,74% | 79.852,00 |
| 02.07.2026 | 144,66 | 145,93 | 142,37 | 145,74 | 1,86% | 116.250,00 |
| 01.07.2026 | 141,94 | 145,40 | 141,93 | 143,08 | 0,68% | 153.697,00 |
| 30.06.2026 | 140,48 | 142,64 | 139,61 | 142,11 | 0,09% | 147.923,00 |
| 29.06.2026 | 141,86 | 142,64 | 138,31 | 141,98 | 0,77% | 167.318,00 |
| 26.06.2026 | 137,54 | 141,21 | 137,48 | 140,90 | 3,57% | 199.490,00 |
| 25.06.2026 | 135,59 | 139,69 | 135,15 | 136,04 | 0,26% | 278.345,00 |
| 24.06.2026 | 133,31 | 136,39 | 133,31 | 135,69 | 2,28% | 181.685,00 |