39,600$
-1,42%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 40,12 | 40,18 | 38,86 | 39,60 | -1,42% | 321.208,00 |
| 15.09.2026 | 39,82 | 40,24 | 39,78 | 40,17 | 0,70% | 240.150,00 |
| 14.09.2026 | 39,80 | 40,18 | 39,65 | 39,89 | 0,20% | 229.123,00 |
| 11.09.2026 | 40,07 | 40,12 | 39,41 | 39,81 | 0,15% | 129.037,00 |
| 10.09.2026 | 39,38 | 39,76 | 39,18 | 39,75 | 0,94% | 154.520,00 |
| 09.09.2026 | 39,55 | 39,66 | 39,20 | 39,38 | -1,08% | 210.240,00 |
| 08.09.2026 | 39,93 | 40,03 | 39,72 | 39,81 | -0,45% | 248.848,00 |
| 04.09.2026 | 39,65 | 40,12 | 39,65 | 39,99 | 0,87% | 276.217,00 |
| 03.09.2026 | 39,80 | 40,09 | 39,59 | 39,65 | 0,39% | 390.276,00 |
| 02.09.2026 | 39,18 | 39,95 | 39,18 | 39,49 | 1,05% | 449.495,00 |
| 01.09.2026 | 39,27 | 39,43 | 38,86 | 39,08 | -0,74% | 218.628,00 |
| 31.08.2026 | 39,65 | 39,68 | 39,25 | 39,37 | -0,68% | 192.538,00 |
| 28.08.2026 | 39,69 | 40,09 | 39,55 | 39,64 | 0,00% | 198.077,00 |
| 27.08.2026 | 39,51 | 39,65 | 39,06 | 39,64 | -0,15% | 255.555,00 |
| 26.08.2026 | 39,69 | 39,89 | 39,45 | 39,70 | 0,35% | 227.613,00 |
| 25.08.2026 | 39,87 | 39,87 | 39,46 | 39,56 | -0,72% | 192.231,00 |
| 24.08.2026 | 40,06 | 40,43 | 39,77 | 39,85 | -0,56% | 266.112,00 |
| 21.08.2026 | 40,25 | 40,39 | 39,73 | 40,07 | 0,23% | 204.894,00 |
| 20.08.2026 | 39,69 | 39,99 | 39,54 | 39,98 | 0,40% | 212.822,00 |
| 19.08.2026 | 41,00 | 41,00 | 39,79 | 39,82 | -2,85% | 215.255,00 |
| 18.08.2026 | 41,22 | 41,22 | 40,67 | 40,99 | -0,22% | 215.194,00 |
| 17.08.2026 | 41,23 | 41,53 | 40,95 | 41,08 | -0,70% | 186.158,00 |
| 14.08.2026 | 41,37 | 41,59 | 41,19 | 41,37 | 0,12% | 252.864,00 |
| 13.08.2026 | 41,36 | 41,53 | 41,06 | 41,32 | 0,29% | 217.609,00 |
| 12.08.2026 | 41,01 | 41,24 | 40,82 | 41,20 | 0,65% | 250.326,00 |
| 11.08.2026 | 40,75 | 41,11 | 40,71 | 40,94 | 0,83% | 207.202,00 |
| 10.08.2026 | 40,65 | 40,84 | 40,13 | 40,60 | -0,81% | 303.882,00 |
| 07.08.2026 | 41,12 | 41,12 | 40,67 | 40,93 | -0,51% | 347.136,00 |
| 06.08.2026 | 41,86 | 42,00 | 41,14 | 41,14 | -1,11% | 275.707,00 |
| 05.08.2026 | 41,92 | 41,92 | 41,54 | 41,60 | -0,36% | 201.432,00 |
| 04.08.2026 | 41,69 | 41,91 | 41,27 | 41,75 | 0,05% | 459.168,00 |
| 03.08.2026 | 41,69 | 42,13 | 41,40 | 41,73 | 0,17% | 433.587,00 |
| 31.07.2026 | 41,52 | 41,82 | 41,05 | 41,66 | 0,26% | 318.763,00 |
| 30.07.2026 | 41,87 | 42,13 | 41,51 | 41,55 | -1,07% | 251.006,00 |
| 29.07.2026 | 42,01 | 42,29 | 41,83 | 42,00 | -0,51% | 390.130,00 |
| 28.07.2026 | 40,96 | 42,29 | 40,85 | 42,22 | 3,88% | 294.980,00 |
| 27.07.2026 | 40,54 | 40,85 | 40,43 | 40,64 | 0,89% | 348.465,00 |
| 24.07.2026 | 39,82 | 40,40 | 39,73 | 40,28 | 1,23% | 459.883,00 |
| 23.07.2026 | 39,60 | 39,81 | 39,11 | 39,79 | -0,70% | 414.042,00 |
| 22.07.2026 | 39,67 | 40,11 | 39,39 | 40,07 | 1,44% | 406.745,00 |
| 21.07.2026 | 38,86 | 40,50 | 38,86 | 39,50 | 0,28% | 594.544,00 |
| 20.07.2026 | 39,42 | 39,47 | 38,96 | 39,39 | 0,08% | 437.415,00 |
| 17.07.2026 | 39,72 | 39,79 | 39,18 | 39,36 | -1,48% | 322.316,00 |
| 16.07.2026 | 38,83 | 40,19 | 38,82 | 39,95 | 2,91% | 286.235,00 |
| 15.07.2026 | 38,36 | 39,02 | 38,25 | 38,82 | 1,57% | 251.767,00 |
| 14.07.2026 | 38,42 | 38,65 | 38,04 | 38,22 | -0,49% | 305.993,00 |
| 13.07.2026 | 38,44 | 38,62 | 38,15 | 38,41 | 0,39% | 224.247,00 |
| 10.07.2026 | 37,99 | 38,36 | 37,86 | 38,26 | 0,66% | 145.211,00 |
| 09.07.2026 | 37,75 | 38,14 | 37,75 | 38,01 | 0,74% | 173.801,00 |
| 08.07.2026 | 38,42 | 38,42 | 37,53 | 37,73 | -1,95% | 329.035,00 |
| 07.07.2026 | 38,81 | 38,88 | 38,45 | 38,48 | -0,80% | 144.200,00 |
| 06.07.2026 | 38,85 | 38,91 | 38,32 | 38,79 | 0,21% | 154.679,00 |
| 02.07.2026 | 39,24 | 39,33 | 38,46 | 38,71 | -1,15% | 162.504,00 |
| 01.07.2026 | 38,41 | 39,22 | 38,31 | 39,16 | 1,95% | 220.805,00 |
| 30.06.2026 | 37,99 | 38,42 | 37,67 | 38,41 | 1,29% | 255.335,00 |
| 29.06.2026 | 38,54 | 38,54 | 37,62 | 37,92 | -1,22% | 302.978,00 |
| 26.06.2026 | 37,87 | 38,80 | 37,55 | 38,39 | 1,43% | 1.395.336,00 |
| 25.06.2026 | 37,53 | 37,97 | 37,53 | 37,85 | 0,37% | 185.347,00 |
| 24.06.2026 | 37,30 | 37,77 | 37,26 | 37,71 | 1,10% | 222.781,00 |
| 23.06.2026 | 36,68 | 37,33 | 36,60 | 37,30 | 1,91% | 209.115,00 |
| 22.06.2026 | 36,28 | 36,72 | 36,28 | 36,60 | 1,02% | 213.335,00 |
| 18.06.2026 | 36,09 | 36,39 | 36,00 | 36,23 | 1,34% | 414.335,00 |
| 17.06.2026 | 35,92 | 36,30 | 35,25 | 35,75 | -1,00% | 278.125,00 |
| 16.06.2026 | 36,00 | 36,36 | 35,76 | 36,11 | 0,61% | 224.071,00 |
| 15.06.2026 | 36,75 | 36,82 | 35,82 | 35,89 | -1,94% | 173.286,00 |
| 12.06.2026 | 36,34 | 36,64 | 36,24 | 36,60 | 1,41% | 138.827,00 |
| 11.06.2026 | 35,98 | 36,33 | 35,70 | 36,09 | 0,08% | 235.143,00 |
| 10.06.2026 | 35,84 | 36,39 | 35,34 | 36,06 | 1,21% | 275.335,00 |
| 09.06.2026 | 35,53 | 36,27 | 35,53 | 35,63 | 0,65% | 294.460,00 |
| 08.06.2026 | 35,31 | 35,63 | 35,15 | 35,40 | 0,82% | 177.718,00 |
| 05.06.2026 | 35,01 | 35,45 | 35,01 | 35,11 | 0,29% | 163.241,00 |
| 04.06.2026 | 34,54 | 35,10 | 34,48 | 35,01 | 2,82% | 196.094,00 |
| 03.06.2026 | 34,78 | 34,86 | 34,04 | 34,05 | -2,60% | 187.020,00 |
| 02.06.2026 | 34,26 | 35,05 | 34,26 | 34,96 | 1,66% | 173.072,00 |
| 01.06.2026 | 34,48 | 34,65 | 34,08 | 34,39 | -1,12% | 167.516,00 |
| 29.05.2026 | 34,80 | 35,04 | 34,65 | 34,78 | -0,20% | 218.877,00 |
| 28.05.2026 | 34,63 | 34,88 | 34,33 | 34,85 | 0,59% | 141.227,00 |
| 27.05.2026 | 34,98 | 35,04 | 34,55 | 34,65 | -0,87% | 117.400,00 |
| 26.05.2026 | 34,65 | 35,07 | 34,65 | 34,95 | 1,19% | 182.743,00 |
| 22.05.2026 | 34,78 | 34,92 | 34,48 | 34,54 | -0,20% | 166.556,00 |
| 21.05.2026 | 34,11 | 34,71 | 34,00 | 34,61 | 0,84% | 171.349,00 |
| 20.05.2026 | 33,68 | 34,46 | 33,58 | 34,32 | 1,90% | 182.430,00 |
| 19.05.2026 | 33,70 | 33,90 | 33,46 | 33,68 | -0,12% | 129.074,00 |
| 18.05.2026 | 33,18 | 33,76 | 33,02 | 33,72 | 2,12% | 162.643,00 |
| 15.05.2026 | 33,30 | 33,33 | 32,77 | 33,02 | -0,93% | 208.036,00 |
| 14.05.2026 | 33,31 | 33,64 | 33,27 | 33,33 | 0,82% | 155.779,00 |
| 13.05.2026 | 33,39 | 33,62 | 32,98 | 33,06 | -1,36% | 172.500,00 |
| 12.05.2026 | 33,77 | 33,77 | 32,88 | 33,52 | -0,57% | 195.012,00 |
| 11.05.2026 | 34,41 | 34,41 | 33,60 | 33,71 | -1,76% | 190.341,00 |
| 08.05.2026 | 34,21 | 34,45 | 34,16 | 34,31 | 0,09% | 174.722,00 |
| 07.05.2026 | 34,31 | 34,60 | 34,20 | 34,28 | -0,03% | 185.505,00 |
| 06.05.2026 | 34,41 | 34,56 | 34,15 | 34,29 | 0,40% | 214.874,00 |
| 05.05.2026 | 33,82 | 34,36 | 33,79 | 34,16 | 1,08% | 155.797,00 |
| 04.05.2026 | 33,98 | 34,24 | 33,58 | 33,79 | -2,48% | 190.385,00 |
| 01.05.2026 | 34,54 | 34,89 | 34,18 | 34,65 | 0,73% | 215.175,00 |
| 30.04.2026 | 33,89 | 34,56 | 33,88 | 34,40 | 1,09% | 311.447,00 |
| 29.04.2026 | 34,71 | 34,77 | 33,84 | 34,03 | -2,55% | 256.572,00 |
| 28.04.2026 | 34,62 | 35,11 | 34,62 | 34,92 | 1,22% | 296.427,00 |
| 27.04.2026 | 34,28 | 34,71 | 34,11 | 34,50 | 1,05% | 228.223,00 |
| 24.04.2026 | 34,44 | 34,65 | 34,02 | 34,14 | -1,39% | 491.420,00 |