29,180$
0,83%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,09 | 29,22 | 28,84 | 29,18 | 0,83% | 63.473,00 |
| 30.05.2024 | 28,78 | 29,06 | 28,59 | 28,94 | 1,33% | 66.586,00 |
| 29.05.2024 | 28,60 | 28,63 | 28,24 | 28,56 | -1,72% | 62.813,00 |
| 28.05.2024 | 29,31 | 29,56 | 28,84 | 29,06 | -0,65% | 89.732,00 |
| 24.05.2024 | 29,43 | 29,43 | 28,99 | 29,25 | -0,17% | 102.050,00 |
| 23.05.2024 | 29,92 | 29,92 | 29,22 | 29,30 | -1,78% | 99.336,00 |
| 22.05.2024 | 29,93 | 30,00 | 29,66 | 29,83 | -0,80% | 68.461,00 |
| 21.05.2024 | 29,76 | 30,11 | 29,76 | 30,07 | 0,57% | 67.775,00 |
| 20.05.2024 | 30,99 | 30,99 | 29,89 | 29,90 | -1,97% | 87.844,00 |
| 17.05.2024 | 30,59 | 30,96 | 30,34 | 30,50 | 0,16% | 158.248,00 |
| 16.05.2024 | 30,65 | 30,75 | 30,43 | 30,45 | -0,91% | 113.823,00 |
| 15.05.2024 | 30,65 | 30,75 | 30,40 | 30,73 | 1,02% | 73.411,00 |
| 14.05.2024 | 30,68 | 30,71 | 30,24 | 30,42 | 0,07% | 71.189,00 |
| 13.05.2024 | 30,67 | 30,67 | 30,32 | 30,40 | -0,16% | 57.649,00 |
| 10.05.2024 | 30,53 | 30,53 | 30,16 | 30,45 | -0,23% | 58.996,00 |
| 09.05.2024 | 30,33 | 30,54 | 30,13 | 30,52 | 1,03% | 104.153,00 |
| 08.05.2024 | 29,73 | 30,25 | 29,39 | 30,21 | 0,80% | 93.049,00 |
| 07.05.2024 | 30,13 | 30,35 | 29,93 | 29,97 | 0,00% | 56.095,00 |
| 06.05.2024 | 30,24 | 30,29 | 29,91 | 29,97 | -0,03% | 57.344,00 |
| 03.05.2024 | 29,61 | 29,98 | 29,61 | 29,98 | 0,03% | 76.056,00 |
| 02.05.2024 | 29,69 | 30,11 | 29,69 | 29,97 | 1,08% | 108.141,00 |
| 01.05.2024 | 29,29 | 29,91 | 29,02 | 29,65 | 2,14% | 66.750,00 |
| 30.04.2024 | 29,33 | 29,35 | 29,02 | 29,03 | -1,59% | 70.683,00 |
| 29.04.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -0,87% | 89.932,00 |
| 26.04.2024 | 30,11 | 30,30 | 29,54 | 29,76 | -1,46% | 184.603,00 |
| 25.04.2024 | 29,76 | 30,37 | 29,43 | 30,20 | 0,53% | 301.364,00 |
| 24.04.2024 | 29,33 | 30,14 | 29,18 | 30,04 | 2,88% | 148.796,00 |
| 23.04.2024 | 28,77 | 29,93 | 28,49 | 29,20 | 2,21% | 108.868,00 |
| 22.04.2024 | 28,58 | 28,81 | 28,37 | 28,57 | 0,28% | 95.164,00 |
| 19.04.2024 | 27,41 | 28,55 | 27,41 | 28,49 | 3,41% | 96.945,00 |
| 18.04.2024 | 27,23 | 27,64 | 27,23 | 27,55 | 1,32% | 62.319,00 |
| 17.04.2024 | 27,41 | 27,65 | 27,19 | 27,19 | 0,07% | 55.435,00 |
| 16.04.2024 | 27,41 | 27,45 | 27,10 | 27,17 | -1,42% | 95.592,00 |
| 15.04.2024 | 27,81 | 28,07 | 27,43 | 27,56 | -0,83% | 81.125,00 |
| 12.04.2024 | 27,66 | 27,91 | 27,60 | 27,79 | -0,04% | 80.576,00 |
| 11.04.2024 | 27,76 | 28,15 | 27,40 | 27,80 | 0,83% | 141.556,00 |
| 10.04.2024 | 27,92 | 27,97 | 27,25 | 27,57 | -3,20% | 132.956,00 |
| 09.04.2024 | 28,54 | 28,70 | 28,35 | 28,48 | 0,35% | 44.631,00 |
| 08.04.2024 | 28,22 | 28,44 | 28,22 | 28,38 | 1,14% | 43.103,00 |
| 05.04.2024 | 28,01 | 28,30 | 27,97 | 28,06 | -0,32% | 73.342,00 |
| 04.04.2024 | 28,42 | 28,76 | 28,14 | 28,15 | 0,04% | 92.882,00 |
| 03.04.2024 | 28,24 | 28,41 | 28,02 | 28,14 | -0,78% | 94.952,00 |
| 02.04.2024 | 28,54 | 28,68 | 28,29 | 28,36 | -1,25% | 84.555,00 |
| 01.04.2024 | 29,90 | 30,00 | 28,72 | 28,72 | -3,01% | 130.832,00 |
| 28.03.2024 | 29,13 | 29,68 | 29,00 | 29,61 | 1,65% | 232.538,00 |
| 27.03.2024 | 28,24 | 29,13 | 28,23 | 29,13 | 3,65% | 98.233,00 |
| 26.03.2024 | 28,43 | 28,43 | 28,03 | 28,11 | -0,12% | 47.779,00 |
| 25.03.2024 | 28,07 | 28,58 | 28,07 | 28,14 | -0,04% | 68.869,00 |
| 22.03.2024 | 28,66 | 28,66 | 28,12 | 28,15 | -1,26% | 84.843,00 |
| 21.03.2024 | 28,22 | 28,66 | 28,19 | 28,51 | 1,10% | 158.839,00 |
| 20.03.2024 | 27,15 | 28,44 | 27,15 | 28,20 | 3,45% | 106.753,00 |
| 19.03.2024 | 27,03 | 27,46 | 27,03 | 27,26 | 0,63% | 191.847,00 |
| 18.03.2024 | 27,33 | 27,59 | 27,07 | 27,09 | -1,17% | 66.259,00 |
| 15.03.2024 | 26,78 | 27,54 | 26,78 | 27,41 | 1,90% | 178.962,00 |
| 14.03.2024 | 27,56 | 27,56 | 26,74 | 26,90 | -2,82% | 83.340,00 |
| 13.03.2024 | 27,67 | 28,04 | 27,52 | 27,68 | -0,29% | 68.175,00 |
| 12.03.2024 | 28,20 | 28,20 | 27,68 | 27,76 | -1,73% | 54.725,00 |
| 11.03.2024 | 28,51 | 28,56 | 28,12 | 28,25 | -0,98% | 46.251,00 |
| 08.03.2024 | 28,48 | 28,75 | 28,36 | 28,53 | 1,31% | 66.083,00 |
| 07.03.2024 | 28,85 | 29,00 | 28,11 | 28,16 | -1,23% | 126.002,00 |
| 06.03.2024 | 29,69 | 29,69 | 27,51 | 28,51 | -3,55% | 288.445,00 |
| 05.03.2024 | 29,06 | 29,99 | 29,06 | 29,56 | 1,13% | 145.047,00 |
| 04.03.2024 | 28,36 | 29,92 | 28,34 | 29,23 | 4,65% | 377.351,00 |
| 01.03.2024 | 27,95 | 28,02 | 27,50 | 27,93 | -0,50% | 64.338,00 |
| 29.02.2024 | 28,39 | 28,68 | 28,04 | 28,07 | 0,65% | 88.963,00 |
| 28.02.2024 | 28,05 | 28,20 | 27,83 | 27,89 | -0,61% | 40.926,00 |
| 27.02.2024 | 28,04 | 28,49 | 28,04 | 28,06 | -0,18% | 69.634,00 |
| 26.02.2024 | 28,31 | 28,63 | 28,00 | 28,11 | -1,13% | 73.427,00 |
| 23.02.2024 | 28,64 | 28,89 | 28,19 | 28,43 | 0,28% | 86.408,00 |
| 22.02.2024 | 28,88 | 28,97 | 28,11 | 28,35 | -2,38% | 105.790,00 |
| 21.02.2024 | 28,68 | 29,09 | 28,58 | 29,04 | 0,76% | 120.035,00 |
| 20.02.2024 | 28,66 | 29,12 | 28,51 | 28,82 | -0,45% | 125.320,00 |
| 16.02.2024 | 28,88 | 29,33 | 28,20 | 28,95 | -0,41% | 115.429,00 |
| 15.02.2024 | 28,26 | 29,22 | 28,05 | 29,07 | 4,08% | 105.489,00 |
| 14.02.2024 | 27,90 | 28,00 | 27,50 | 27,93 | 1,05% | 61.579,00 |
| 13.02.2024 | 28,15 | 28,19 | 27,37 | 27,64 | -4,33% | 155.987,00 |
| 12.02.2024 | 28,28 | 29,24 | 28,18 | 28,89 | 1,44% | 84.686,00 |
| 09.02.2024 | 27,82 | 28,48 | 27,45 | 28,48 | 2,12% | 84.529,00 |
| 08.02.2024 | 27,95 | 28,20 | 27,75 | 27,89 | -0,11% | 61.640,00 |
| 07.02.2024 | 28,04 | 28,13 | 27,28 | 27,92 | 0,11% | 93.483,00 |
| 06.02.2024 | 28,24 | 28,45 | 27,67 | 27,89 | -1,26% | 139.247,00 |
| 05.02.2024 | 28,33 | 28,56 | 27,93 | 28,25 | -1,38% | 104.585,00 |
| 02.02.2024 | 28,20 | 28,84 | 28,20 | 28,64 | -1,34% | 127.913,00 |
| 01.02.2024 | 29,45 | 29,63 | 28,48 | 29,03 | -0,92% | 196.248,00 |
| 31.01.2024 | 30,26 | 30,48 | 29,16 | 29,30 | -4,15% | 153.446,00 |
| 30.01.2024 | 30,55 | 30,89 | 30,43 | 30,57 | -0,23% | 98.673,00 |
| 29.01.2024 | 30,46 | 30,76 | 30,28 | 30,64 | 0,86% | 90.656,00 |
| 26.01.2024 | 30,46 | 30,59 | 30,20 | 30,38 | 0,53% | 89.503,00 |
| 25.01.2024 | 30,43 | 30,43 | 29,69 | 30,22 | 0,20% | 115.867,00 |
| 24.01.2024 | 30,57 | 31,27 | 29,73 | 30,16 | -3,24% | 189.400,00 |
| 23.01.2024 | 32,50 | 32,63 | 30,97 | 31,17 | -4,03% | 149.054,00 |
| 22.01.2024 | 31,75 | 32,51 | 31,75 | 32,48 | 2,72% | 113.249,00 |
| 19.01.2024 | 31,27 | 31,63 | 30,82 | 31,62 | 1,61% | 77.188,00 |
| 18.01.2024 | 31,10 | 31,25 | 30,85 | 31,12 | 0,52% | 57.757,00 |
| 17.01.2024 | 30,60 | 31,07 | 30,60 | 30,96 | -0,10% | 42.943,00 |
| 16.01.2024 | 31,11 | 31,28 | 30,79 | 30,99 | -1,43% | 96.774,00 |
| 12.01.2024 | 31,88 | 32,06 | 31,14 | 31,44 | -0,66% | 58.208,00 |
| 11.01.2024 | 31,78 | 32,00 | 31,20 | 31,65 | -1,43% | 49.792,00 |
| 10.01.2024 | 31,90 | 32,13 | 31,74 | 32,11 | 0,31% | 53.761,00 |
| 09.01.2024 | 32,11 | 32,35 | 31,83 | 32,01 | -1,51% | 79.637,00 |