28,640$
-0,69%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,55 | 28,79 | 28,30 | 28,64 | -0,69% | 109.984,00 |
| 24.04.2025 | 28,59 | 29,00 | 28,24 | 28,84 | 1,26% | 154.953,00 |
| 23.04.2025 | 28,47 | 28,78 | 28,11 | 28,48 | 1,39% | 220.227,00 |
| 22.04.2025 | 26,76 | 28,21 | 26,61 | 28,09 | 1,96% | 201.002,00 |
| 21.04.2025 | 27,35 | 27,65 | 27,25 | 27,55 | -1,08% | 203.098,00 |
| 17.04.2025 | 27,69 | 28,24 | 27,69 | 27,85 | 0,58% | 191.367,00 |
| 16.04.2025 | 27,23 | 27,72 | 27,23 | 27,69 | 0,65% | 156.522,00 |
| 15.04.2025 | 26,81 | 27,60 | 26,81 | 27,51 | 2,15% | 124.872,00 |
| 14.04.2025 | 27,14 | 27,15 | 26,40 | 26,93 | 0,30% | 148.623,00 |
| 11.04.2025 | 26,92 | 27,34 | 26,43 | 26,85 | -0,56% | 160.900,00 |
| 10.04.2025 | 27,65 | 27,65 | 26,39 | 27,00 | -4,09% | 157.381,00 |
| 09.04.2025 | 26,63 | 28,97 | 26,46 | 28,15 | 3,65% | 290.987,00 |
| 08.04.2025 | 27,92 | 28,09 | 26,66 | 27,16 | -0,11% | 180.829,00 |
| 07.04.2025 | 26,66 | 28,41 | 26,27 | 27,19 | -0,37% | 206.324,00 |
| 04.04.2025 | 26,79 | 27,51 | 26,21 | 27,29 | -0,98% | 278.899,00 |
| 03.04.2025 | 28,70 | 28,74 | 27,55 | 27,56 | -7,58% | 209.808,00 |
| 02.04.2025 | 29,27 | 29,84 | 29,27 | 29,82 | 0,61% | 94.491,00 |
| 01.04.2025 | 29,53 | 29,86 | 29,12 | 29,64 | -0,07% | 119.388,00 |
| 31.03.2025 | 29,42 | 29,82 | 29,28 | 29,66 | -0,37% | 191.072,00 |
| 28.03.2025 | 30,13 | 30,15 | 29,61 | 29,77 | -1,55% | 98.602,00 |
| 27.03.2025 | 30,40 | 30,64 | 30,00 | 30,24 | 0,60% | 116.788,00 |
| 26.03.2025 | 30,16 | 30,47 | 29,90 | 30,06 | 0,43% | 96.088,00 |
| 25.03.2025 | 30,67 | 31,10 | 29,93 | 29,93 | -1,35% | 89.101,00 |
| 24.03.2025 | 30,20 | 30,45 | 30,03 | 30,34 | 2,05% | 136.355,00 |
| 21.03.2025 | 29,66 | 29,96 | 29,36 | 29,73 | -0,20% | 344.305,00 |
| 20.03.2025 | 29,74 | 30,22 | 29,74 | 29,79 | -0,80% | 95.377,00 |
| 19.03.2025 | 29,83 | 30,27 | 29,66 | 30,03 | 0,37% | 110.805,00 |
| 18.03.2025 | 29,76 | 29,93 | 29,54 | 29,92 | 0,40% | 107.403,00 |
| 17.03.2025 | 29,80 | 30,00 | 29,52 | 29,80 | 0,00% | 149.013,00 |
| 14.03.2025 | 29,51 | 29,83 | 29,19 | 29,80 | 2,05% | 160.273,00 |
| 13.03.2025 | 29,55 | 29,80 | 29,16 | 29,20 | -0,61% | 149.971,00 |
| 12.03.2025 | 29,58 | 29,85 | 29,00 | 29,38 | 0,27% | 200.020,00 |
| 11.03.2025 | 29,46 | 29,65 | 29,20 | 29,30 | 0,03% | 141.785,00 |
| 10.03.2025 | 30,15 | 31,50 | 29,19 | 29,29 | -4,00% | 255.987,00 |
| 07.03.2025 | 30,46 | 30,67 | 30,01 | 30,51 | 0,26% | 111.028,00 |
| 06.03.2025 | 30,39 | 30,52 | 30,02 | 30,43 | -0,75% | 121.091,00 |
| 05.03.2025 | 31,02 | 31,36 | 30,41 | 30,66 | -1,00% | 134.672,00 |
| 04.03.2025 | 31,70 | 32,75 | 30,73 | 30,97 | -3,40% | 136.970,00 |
| 03.03.2025 | 32,14 | 32,50 | 31,90 | 32,06 | 0,09% | 112.914,00 |
| 28.02.2025 | 31,88 | 32,09 | 31,65 | 32,03 | 0,91% | 174.587,00 |
| 27.02.2025 | 31,48 | 31,83 | 31,40 | 31,74 | 0,51% | 118.415,00 |
| 26.02.2025 | 31,65 | 31,86 | 31,25 | 31,58 | -0,35% | 100.718,00 |
| 25.02.2025 | 31,86 | 32,06 | 31,53 | 31,69 | 0,16% | 150.664,00 |
| 24.02.2025 | 32,10 | 32,35 | 31,51 | 31,64 | -0,41% | 136.565,00 |
| 21.02.2025 | 32,82 | 32,82 | 31,75 | 31,77 | -2,28% | 149.946,00 |
| 20.02.2025 | 32,91 | 33,34 | 32,06 | 32,51 | -0,94% | 118.378,00 |
| 19.02.2025 | 32,86 | 33,18 | 32,42 | 32,82 | -0,76% | 100.600,00 |
| 18.02.2025 | 32,70 | 33,53 | 32,37 | 33,07 | 1,26% | 149.910,00 |
| 14.02.2025 | 32,90 | 33,22 | 32,38 | 32,66 | -0,34% | 92.247,00 |
| 13.02.2025 | 32,53 | 32,81 | 32,19 | 32,77 | 0,86% | 66.770,00 |
| 12.02.2025 | 32,80 | 32,90 | 32,48 | 32,49 | -2,75% | 133.402,00 |
| 11.02.2025 | 32,57 | 33,41 | 32,48 | 33,41 | 2,17% | 127.783,00 |
| 10.02.2025 | 33,10 | 33,10 | 32,66 | 32,70 | -1,00% | 99.459,00 |
| 07.02.2025 | 33,79 | 33,81 | 32,60 | 33,03 | -2,22% | 93.850,00 |
| 06.02.2025 | 33,40 | 33,83 | 33,17 | 33,78 | 1,59% | 161.366,00 |
| 05.02.2025 | 33,08 | 33,27 | 32,70 | 33,25 | 0,88% | 140.712,00 |
| 04.02.2025 | 31,96 | 32,98 | 31,94 | 32,96 | 2,55% | 119.827,00 |
| 03.02.2025 | 31,64 | 32,30 | 31,26 | 32,14 | -1,56% | 189.140,00 |
| 31.01.2025 | 32,55 | 33,05 | 32,49 | 32,65 | 0,12% | 153.230,00 |
| 30.01.2025 | 33,01 | 33,23 | 32,38 | 32,61 | -0,58% | 90.136,00 |
| 29.01.2025 | 32,97 | 33,30 | 32,53 | 32,80 | -0,76% | 108.809,00 |
| 28.01.2025 | 32,96 | 33,29 | 32,60 | 33,05 | -0,09% | 137.921,00 |
| 27.01.2025 | 32,68 | 33,58 | 32,47 | 33,08 | 1,22% | 146.014,00 |
| 24.01.2025 | 32,45 | 32,93 | 32,21 | 32,68 | 0,00% | 171.118,00 |
| 23.01.2025 | 32,10 | 32,68 | 31,94 | 32,68 | 1,49% | 256.557,00 |
| 22.01.2025 | 31,25 | 32,27 | 31,18 | 32,20 | 2,71% | 260.110,00 |
| 21.01.2025 | 31,78 | 32,51 | 31,16 | 31,35 | 0,16% | 195.187,00 |
| 17.01.2025 | 31,48 | 32,10 | 30,99 | 31,30 | 0,22% | 135.569,00 |
| 16.01.2025 | 31,39 | 31,61 | 30,93 | 31,23 | -1,01% | 104.040,00 |
| 15.01.2025 | 32,12 | 32,40 | 31,26 | 31,55 | 1,09% | 98.400,00 |
| 14.01.2025 | 30,54 | 31,22 | 30,50 | 31,21 | 2,87% | 137.192,00 |
| 13.01.2025 | 29,83 | 30,34 | 29,83 | 30,34 | 0,66% | 136.243,00 |
| 10.01.2025 | 30,60 | 30,66 | 29,75 | 30,14 | -3,30% | 126.560,00 |
| 08.01.2025 | 31,15 | 31,33 | 30,70 | 31,17 | -0,86% | 94.053,00 |
| 07.01.2025 | 31,48 | 32,03 | 30,76 | 31,44 | 0,38% | 177.717,00 |
| 06.01.2025 | 31,43 | 31,81 | 31,07 | 31,32 | -0,22% | 137.601,00 |
| 03.01.2025 | 31,29 | 31,49 | 30,67 | 31,39 | 0,51% | 114.183,00 |
| 02.01.2025 | 32,01 | 32,24 | 31,13 | 31,23 | -1,45% | 108.818,00 |
| 31.12.2024 | 32,17 | 32,22 | 31,63 | 31,69 | -0,66% | 131.849,00 |
| 30.12.2024 | 31,85 | 32,06 | 31,47 | 31,90 | 0,00% | 101.993,00 |
| 27.12.2024 | 32,24 | 32,53 | 31,66 | 31,90 | -1,77% | 101.312,00 |
| 26.12.2024 | 32,28 | 32,82 | 32,09 | 32,48 | 0,05% | 44.862,00 |
| 24.12.2024 | 32,23 | 32,49 | 31,92 | 32,46 | 0,96% | 41.368,00 |
| 23.12.2024 | 32,01 | 32,66 | 31,92 | 32,15 | -0,19% | 91.064,00 |
| 20.12.2024 | 31,54 | 32,60 | 31,39 | 32,21 | 0,97% | 251.538,00 |
| 19.12.2024 | 32,23 | 33,10 | 31,82 | 31,90 | 0,00% | 159.732,00 |
| 18.12.2024 | 34,20 | 34,47 | 31,79 | 31,90 | -6,22% | 230.210,00 |
| 17.12.2024 | 34,80 | 35,07 | 33,97 | 34,02 | -2,59% | 112.274,00 |
| 16.12.2024 | 34,65 | 35,02 | 34,43 | 34,92 | 0,87% | 81.363,00 |
| 13.12.2024 | 34,69 | 34,73 | 34,24 | 34,62 | -0,20% | 110.620,00 |
| 12.12.2024 | 35,08 | 35,12 | 34,62 | 34,69 | -1,08% | 79.975,00 |
| 11.12.2024 | 35,14 | 35,32 | 34,39 | 35,07 | 0,92% | 208.731,00 |
| 10.12.2024 | 34,75 | 35,17 | 34,26 | 34,75 | 0,52% | 116.142,00 |
| 09.12.2024 | 34,94 | 35,01 | 34,55 | 34,57 | -0,97% | 85.317,00 |
| 06.12.2024 | 35,27 | 35,31 | 34,43 | 34,91 | -0,31% | 57.765,00 |
| 05.12.2024 | 35,36 | 35,65 | 34,95 | 35,02 | -0,79% | 92.145,00 |
| 04.12.2024 | 34,81 | 35,34 | 34,71 | 35,30 | 1,44% | 98.143,00 |
| 03.12.2024 | 35,10 | 35,34 | 34,72 | 34,80 | -0,88% | 91.128,00 |
| 02.12.2024 | 35,21 | 35,36 | 34,58 | 35,11 | 0,09% | 79.325,00 |
| 29.11.2024 | 35,54 | 35,75 | 34,72 | 35,08 | -0,37% | 75.904,00 |