34,790$
-0,20%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 34,82 | 35,13 | 34,24 | 34,79 | -0,20% | 76.618,00 |
| 19.11.2024 | 34,47 | 35,02 | 34,44 | 34,86 | -0,40% | 101.012,00 |
| 18.11.2024 | 35,50 | 35,50 | 34,86 | 35,00 | -1,13% | 94.817,00 |
| 15.11.2024 | 35,59 | 35,81 | 34,98 | 35,40 | -0,11% | 160.993,00 |
| 14.11.2024 | 35,50 | 35,75 | 35,09 | 35,44 | 0,43% | 198.997,00 |
| 13.11.2024 | 35,79 | 36,11 | 35,25 | 35,29 | -0,56% | 119.822,00 |
| 12.11.2024 | 35,53 | 36,19 | 35,28 | 35,49 | -0,87% | 138.849,00 |
| 11.11.2024 | 34,88 | 36,13 | 34,88 | 35,80 | 3,62% | 151.631,00 |
| 08.11.2024 | 34,23 | 34,70 | 33,88 | 34,55 | 1,17% | 188.211,00 |
| 07.11.2024 | 35,03 | 35,03 | 33,92 | 34,15 | -3,48% | 224.868,00 |
| 06.11.2024 | 33,27 | 35,66 | 33,00 | 35,38 | 14,13% | 549.966,00 |
| 05.11.2024 | 30,39 | 31,01 | 30,29 | 31,00 | 2,41% | 131.048,00 |
| 04.11.2024 | 30,45 | 30,52 | 29,81 | 30,27 | -1,82% | 100.030,00 |
| 01.11.2024 | 30,90 | 31,22 | 30,64 | 30,83 | 0,19% | 141.892,00 |
| 31.10.2024 | 31,53 | 31,53 | 30,76 | 30,77 | -2,35% | 63.572,00 |
| 30.10.2024 | 31,22 | 32,11 | 31,22 | 31,51 | 0,48% | 68.944,00 |
| 29.10.2024 | 31,30 | 31,40 | 31,06 | 31,36 | -0,60% | 70.837,00 |
| 28.10.2024 | 30,57 | 31,64 | 30,40 | 31,55 | 3,85% | 150.034,00 |
| 25.10.2024 | 31,24 | 31,24 | 30,19 | 30,38 | -2,75% | 111.767,00 |
| 24.10.2024 | 30,96 | 31,31 | 30,61 | 31,24 | 0,90% | 149.037,00 |
| 23.10.2024 | 30,45 | 31,12 | 30,45 | 30,96 | 1,14% | 112.812,00 |
| 22.10.2024 | 31,20 | 31,20 | 29,92 | 30,61 | 0,49% | 114.984,00 |
| 21.10.2024 | 31,81 | 31,81 | 30,42 | 30,46 | -3,91% | 127.668,00 |
| 18.10.2024 | 32,30 | 32,30 | 31,66 | 31,70 | -1,61% | 92.665,00 |
| 17.10.2024 | 31,96 | 32,31 | 31,56 | 32,22 | 0,66% | 108.925,00 |
| 16.10.2024 | 31,68 | 32,15 | 31,51 | 32,01 | 2,40% | 137.239,00 |
| 15.10.2024 | 30,85 | 31,96 | 30,71 | 31,26 | 1,49% | 132.762,00 |
| 14.10.2024 | 30,41 | 30,83 | 30,22 | 30,80 | 1,48% | 107.560,00 |
| 11.10.2024 | 29,58 | 30,48 | 29,56 | 30,35 | 2,92% | 99.550,00 |
| 10.10.2024 | 29,34 | 29,49 | 29,20 | 29,49 | -0,37% | 62.945,00 |
| 09.10.2024 | 29,50 | 29,88 | 29,50 | 29,60 | 0,17% | 88.968,00 |
| 08.10.2024 | 29,86 | 29,90 | 29,43 | 29,55 | -0,91% | 62.863,00 |
| 07.10.2024 | 29,32 | 29,84 | 29,05 | 29,82 | 1,74% | 142.965,00 |
| 04.10.2024 | 29,48 | 29,64 | 29,22 | 29,31 | 1,45% | 157.795,00 |
| 03.10.2024 | 29,00 | 29,22 | 28,75 | 28,89 | -0,58% | 70.062,00 |
| 02.10.2024 | 29,25 | 29,58 | 29,01 | 29,06 | -1,56% | 87.872,00 |
| 01.10.2024 | 30,05 | 30,05 | 29,19 | 29,52 | -1,89% | 91.490,00 |
| 30.09.2024 | 29,60 | 30,17 | 29,59 | 30,09 | 1,31% | 110.874,00 |
| 27.09.2024 | 30,06 | 30,06 | 29,65 | 29,70 | 0,03% | 80.438,00 |
| 26.09.2024 | 29,98 | 30,10 | 29,65 | 29,69 | 0,03% | 56.340,00 |
| 25.09.2024 | 29,90 | 30,34 | 29,60 | 29,68 | -0,60% | 116.966,00 |
| 24.09.2024 | 30,24 | 30,43 | 29,82 | 29,86 | -1,32% | 110.025,00 |
| 23.09.2024 | 30,61 | 30,87 | 30,22 | 30,26 | -1,01% | 96.602,00 |
| 20.09.2024 | 32,07 | 32,29 | 30,43 | 30,57 | -5,47% | 336.685,00 |
| 19.09.2024 | 31,75 | 32,38 | 31,33 | 32,34 | 3,69% | 118.727,00 |
| 18.09.2024 | 31,31 | 32,50 | 30,71 | 31,19 | -0,10% | 95.250,00 |
| 17.09.2024 | 31,51 | 31,98 | 31,08 | 31,22 | 0,22% | 88.048,00 |
| 16.09.2024 | 30,98 | 31,45 | 30,50 | 31,15 | 0,91% | 81.102,00 |
| 13.09.2024 | 30,24 | 30,89 | 30,11 | 30,87 | 3,59% | 99.138,00 |
| 12.09.2024 | 29,94 | 29,96 | 29,50 | 29,80 | 0,37% | 45.563,00 |
| 11.09.2024 | 30,01 | 30,01 | 29,28 | 29,69 | -1,72% | 74.956,00 |
| 10.09.2024 | 30,27 | 30,27 | 29,77 | 30,21 | -0,07% | 74.744,00 |
| 09.09.2024 | 30,20 | 30,53 | 30,04 | 30,23 | 0,10% | 81.611,00 |
| 06.09.2024 | 30,80 | 31,00 | 29,96 | 30,20 | -1,85% | 105.855,00 |
| 05.09.2024 | 31,27 | 31,27 | 30,59 | 30,77 | -0,65% | 63.515,00 |
| 04.09.2024 | 31,50 | 31,75 | 30,91 | 30,97 | -1,62% | 94.582,00 |
| 03.09.2024 | 31,60 | 32,18 | 31,26 | 31,48 | -1,63% | 66.775,00 |
| 30.08.2024 | 31,83 | 32,09 | 31,56 | 32,00 | 0,98% | 117.024,00 |
| 29.08.2024 | 32,10 | 32,10 | 31,40 | 31,69 | -0,22% | 61.741,00 |
| 28.08.2024 | 31,28 | 31,92 | 31,28 | 31,76 | 1,05% | 64.910,00 |
| 27.08.2024 | 31,47 | 31,62 | 31,09 | 31,43 | -0,85% | 70.582,00 |
| 26.08.2024 | 32,00 | 32,39 | 31,61 | 31,70 | -0,47% | 91.354,00 |
| 23.08.2024 | 30,45 | 32,51 | 30,36 | 31,85 | 5,53% | 131.082,00 |
| 22.08.2024 | 30,13 | 30,45 | 29,92 | 30,18 | -0,17% | 40.564,00 |
| 21.08.2024 | 30,24 | 30,30 | 29,91 | 30,23 | 0,40% | 49.499,00 |
| 20.08.2024 | 30,41 | 30,44 | 29,98 | 30,11 | -1,21% | 60.371,00 |
| 19.08.2024 | 30,35 | 30,57 | 30,06 | 30,48 | 0,56% | 69.861,00 |
| 16.08.2024 | 29,88 | 30,74 | 29,88 | 30,31 | 1,47% | 86.878,00 |
| 15.08.2024 | 29,91 | 30,31 | 29,78 | 29,87 | 1,98% | 61.986,00 |
| 14.08.2024 | 29,83 | 29,83 | 29,20 | 29,29 | -1,48% | 62.640,00 |
| 13.08.2024 | 29,52 | 29,78 | 28,99 | 29,73 | 2,06% | 116.578,00 |
| 12.08.2024 | 29,51 | 29,78 | 28,90 | 29,13 | -0,82% | 153.680,00 |
| 09.08.2024 | 29,60 | 29,61 | 29,08 | 29,37 | -0,84% | 90.394,00 |
| 08.08.2024 | 29,64 | 29,86 | 29,36 | 29,62 | 1,02% | 101.384,00 |
| 07.08.2024 | 29,95 | 30,07 | 29,26 | 29,32 | -0,78% | 92.128,00 |
| 06.08.2024 | 29,48 | 29,86 | 28,75 | 29,55 | 0,34% | 136.541,00 |
| 05.08.2024 | 29,48 | 29,96 | 28,20 | 29,45 | -4,38% | 254.974,00 |
| 02.08.2024 | 30,92 | 31,34 | 30,68 | 30,80 | -3,75% | 173.366,00 |
| 01.08.2024 | 33,29 | 33,31 | 31,87 | 32,00 | -3,82% | 137.922,00 |
| 31.07.2024 | 33,73 | 34,30 | 33,04 | 33,27 | -1,39% | 137.433,00 |
| 30.07.2024 | 33,78 | 33,95 | 33,18 | 33,74 | 0,51% | 59.129,00 |
| 29.07.2024 | 33,94 | 33,94 | 33,19 | 33,57 | -1,21% | 130.451,00 |
| 26.07.2024 | 34,64 | 34,75 | 33,65 | 33,98 | -0,82% | 99.252,00 |
| 25.07.2024 | 33,29 | 34,83 | 33,15 | 34,26 | 3,13% | 130.525,00 |
| 24.07.2024 | 33,29 | 34,14 | 32,96 | 33,22 | -1,19% | 140.633,00 |
| 23.07.2024 | 31,84 | 33,79 | 30,24 | 33,62 | 0,84% | 295.919,00 |
| 22.07.2024 | 32,88 | 33,62 | 32,36 | 33,34 | 1,37% | 225.425,00 |
| 19.07.2024 | 33,09 | 33,62 | 32,72 | 32,89 | -0,45% | 464.921,00 |
| 18.07.2024 | 33,67 | 34,04 | 32,92 | 33,04 | -2,16% | 161.225,00 |
| 17.07.2024 | 32,98 | 33,94 | 32,91 | 33,77 | 1,29% | 199.591,00 |
| 16.07.2024 | 32,50 | 33,48 | 32,31 | 33,34 | 3,41% | 282.223,00 |
| 15.07.2024 | 31,66 | 32,43 | 31,66 | 32,24 | 2,94% | 191.498,00 |
| 12.07.2024 | 31,39 | 31,80 | 31,07 | 31,32 | 0,32% | 224.154,00 |
| 11.07.2024 | 30,41 | 31,34 | 30,00 | 31,22 | 4,41% | 312.102,00 |
| 10.07.2024 | 29,43 | 30,00 | 29,43 | 29,90 | 1,84% | 128.093,00 |
| 09.07.2024 | 29,09 | 29,42 | 29,06 | 29,36 | 0,75% | 171.144,00 |
| 08.07.2024 | 29,12 | 29,32 | 29,00 | 29,14 | 0,94% | 98.951,00 |
| 05.07.2024 | 29,28 | 29,46 | 28,81 | 28,87 | -1,74% | 109.745,00 |
| 03.07.2024 | 29,90 | 30,02 | 29,34 | 29,38 | -1,24% | 59.638,00 |
| 02.07.2024 | 29,73 | 30,06 | 29,60 | 29,75 | 0,10% | 108.723,00 |