52,230$
-0,23%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 52,70 | 54,77 | 51,48 | 52,23 | -0,23% | 53.939,00 |
| 12.03.2026 | 50,97 | 52,52 | 50,74 | 52,35 | 1,06% | 36.094,00 |
| 11.03.2026 | 52,35 | 53,30 | 51,53 | 51,80 | -1,87% | 16.815,00 |
| 10.03.2026 | 52,22 | 54,21 | 51,87 | 52,79 | 0,66% | 59.762,00 |
| 09.03.2026 | 51,29 | 52,65 | 51,02 | 52,44 | -0,42% | 31.694,00 |
| 06.03.2026 | 52,44 | 53,56 | 51,62 | 52,66 | -1,91% | 64.191,00 |
| 05.03.2026 | 54,06 | 54,13 | 52,55 | 53,69 | -1,80% | 144.016,00 |
| 04.03.2026 | 54,39 | 55,25 | 54,39 | 54,67 | 0,53% | 52.800,00 |
| 03.03.2026 | 53,33 | 54,47 | 52,60 | 54,38 | 0,13% | 18.294,00 |
| 02.03.2026 | 52,99 | 55,15 | 52,99 | 54,31 | 0,72% | 30.854,00 |
| 27.02.2026 | 54,79 | 54,79 | 53,46 | 53,92 | -4,23% | 45.829,00 |
| 26.02.2026 | 55,85 | 56,66 | 55,50 | 56,30 | 0,66% | 24.865,00 |
| 25.02.2026 | 54,78 | 55,93 | 53,98 | 55,93 | 2,29% | 15.897,00 |
| 24.02.2026 | 54,39 | 54,68 | 50,81 | 54,68 | -3,12% | 17.527,00 |
| 20.02.2026 | 55,85 | 56,76 | 55,55 | 56,44 | 0,27% | 14.908,00 |
| 19.02.2026 | 55,29 | 56,45 | 55,00 | 56,29 | 1,02% | 35.881,00 |
| 18.02.2026 | 56,89 | 57,70 | 55,30 | 55,72 | -2,47% | 20.437,00 |
| 17.02.2026 | 56,97 | 57,71 | 56,76 | 57,13 | 0,44% | 29.712,00 |
| 13.02.2026 | 56,74 | 57,20 | 56,24 | 56,88 | 0,65% | 12.376,00 |
| 12.02.2026 | 56,35 | 56,79 | 55,34 | 56,51 | 1,04% | 39.829,00 |
| 11.02.2026 | 55,68 | 57,02 | 55,37 | 55,93 | 1,18% | 44.309,00 |
| 10.02.2026 | 55,42 | 55,47 | 54,00 | 55,28 | -0,22% | 18.352,00 |
| 09.02.2026 | 55,79 | 55,79 | 55,11 | 55,40 | -1,28% | 19.352,00 |
| 06.02.2026 | 56,26 | 56,87 | 55,88 | 56,12 | 0,79% | 24.242,00 |
| 05.02.2026 | 55,02 | 56,42 | 54,16 | 55,68 | 0,23% | 44.268,00 |
| 04.02.2026 | 54,65 | 56,43 | 54,65 | 55,55 | 1,04% | 41.417,00 |
| 03.02.2026 | 53,60 | 55,83 | 53,60 | 54,98 | 2,06% | 26.737,00 |
| 02.02.2026 | 52,00 | 54,73 | 51,60 | 53,87 | 3,07% | 29.684,00 |
| 30.01.2026 | 51,00 | 52,50 | 50,27 | 52,27 | 1,94% | 23.592,00 |
| 29.01.2026 | 50,50 | 51,40 | 50,10 | 51,27 | 2,81% | 20.902,00 |
| 28.01.2026 | 50,75 | 50,75 | 49,14 | 49,87 | -1,44% | 36.701,00 |
| 27.01.2026 | 51,13 | 51,13 | 50,07 | 50,60 | -0,30% | 8.547,00 |
| 26.01.2026 | 50,56 | 51,24 | 50,00 | 50,75 | -3,41% | 17.236,00 |
| 22.01.2026 | 52,45 | 53,50 | 52,06 | 52,54 | 0,15% | 17.863,00 |
| 21.01.2026 | 50,87 | 52,70 | 50,76 | 52,46 | 4,52% | 22.949,00 |
| 20.01.2026 | 49,20 | 50,29 | 49,20 | 50,19 | 0,36% | 34.183,00 |
| 16.01.2026 | 50,06 | 50,38 | 49,68 | 50,01 | -0,58% | 22.293,00 |
| 15.01.2026 | 49,77 | 50,87 | 49,77 | 50,30 | 1,02% | 15.240,00 |
| 14.01.2026 | 48,99 | 49,79 | 48,20 | 49,79 | 1,18% | 15.720,00 |
| 13.01.2026 | 49,40 | 49,40 | 48,62 | 49,21 | 0,04% | 16.715,00 |
| 12.01.2026 | 48,71 | 49,19 | 48,35 | 49,19 | 1,36% | 16.611,00 |
| 09.01.2026 | 48,63 | 49,12 | 48,33 | 48,53 | -1,14% | 16.916,00 |
| 08.01.2026 | 47,58 | 49,18 | 47,58 | 49,09 | 2,66% | 16.470,00 |
| 07.01.2026 | 48,48 | 48,48 | 47,39 | 47,82 | -1,60% | 14.924,00 |
| 06.01.2026 | 48,48 | 49,00 | 48,04 | 48,60 | -0,18% | 25.879,00 |
| 05.01.2026 | 48,05 | 49,67 | 48,05 | 48,69 | 1,04% | 21.075,00 |
| 02.01.2026 | 49,08 | 49,08 | 47,89 | 48,19 | -1,07% | 17.632,00 |
| 31.12.2025 | 49,16 | 49,33 | 48,44 | 48,71 | -0,61% | 20.080,00 |
| 30.12.2025 | 49,40 | 49,51 | 48,88 | 49,01 | -1,31% | 12.715,00 |
| 29.12.2025 | 49,30 | 49,97 | 49,27 | 49,66 | 0,21% | 26.193,00 |
| 26.12.2025 | 49,92 | 49,96 | 49,01 | 49,56 | -0,83% | 10.549,00 |
| 24.12.2025 | 49,64 | 50,23 | 49,00 | 49,97 | 0,60% | 15.401,00 |
| 23.12.2025 | 50,05 | 50,32 | 49,51 | 49,67 | -1,45% | 17.058,00 |
| 22.12.2025 | 50,91 | 51,16 | 50,10 | 50,40 | -1,45% | 24.943,00 |
| 19.12.2025 | 52,28 | 52,89 | 50,63 | 51,14 | -2,33% | 57.566,00 |
| 18.12.2025 | 52,78 | 52,78 | 51,14 | 52,36 | 0,00% | 19.774,00 |
| 17.12.2025 | 52,29 | 52,75 | 49,20 | 52,36 | -0,37% | 28.239,00 |
| 16.12.2025 | 53,29 | 53,41 | 52,53 | 52,56 | -1,25% | 26.283,00 |
| 15.12.2025 | 52,89 | 54,00 | 52,85 | 53,22 | 1,12% | 57.574,00 |
| 12.12.2025 | 52,68 | 52,80 | 52,01 | 52,63 | 0,63% | 28.154,00 |
| 11.12.2025 | 51,61 | 52,77 | 51,61 | 52,30 | 1,08% | 26.375,00 |
| 10.12.2025 | 49,96 | 52,18 | 49,96 | 51,74 | 3,21% | 46.846,00 |
| 09.12.2025 | 49,78 | 50,29 | 49,21 | 50,13 | 1,60% | 22.782,00 |
| 08.12.2025 | 49,13 | 49,67 | 49,07 | 49,34 | -0,78% | 21.458,00 |
| 05.12.2025 | 50,21 | 50,21 | 49,51 | 49,73 | -0,58% | 15.581,00 |
| 04.12.2025 | 50,47 | 50,47 | 49,68 | 50,02 | -1,17% | 23.932,00 |
| 03.12.2025 | 49,00 | 50,62 | 49,00 | 50,61 | 3,22% | 22.038,00 |
| 02.12.2025 | 49,42 | 49,42 | 48,73 | 49,03 | -0,69% | 14.315,00 |
| 01.12.2025 | 48,22 | 49,57 | 48,22 | 49,37 | 1,19% | 19.962,00 |
| 28.11.2025 | 49,05 | 49,25 | 48,49 | 48,79 | -1,41% | 18.088,00 |
| 26.11.2025 | 49,07 | 49,85 | 49,07 | 49,49 | 0,28% | 30.876,00 |
| 25.11.2025 | 48,55 | 49,64 | 48,55 | 49,35 | 1,90% | 24.208,00 |
| 24.11.2025 | 48,49 | 48,71 | 47,74 | 48,43 | 3,04% | 20.563,00 |
| 20.11.2025 | 48,04 | 48,04 | 46,96 | 47,00 | -1,00% | 28.016,00 |
| 19.11.2025 | 46,72 | 47,62 | 46,72 | 47,48 | 1,27% | 24.279,00 |
| 18.11.2025 | 46,22 | 46,90 | 46,22 | 46,88 | 1,60% | 24.219,00 |
| 17.11.2025 | 47,40 | 47,40 | 46,07 | 46,14 | -1,83% | 31.413,00 |
| 13.11.2025 | 46,75 | 47,66 | 46,70 | 47,00 | -0,18% | 16.912,00 |
| 12.11.2025 | 47,79 | 47,79 | 46,92 | 47,09 | -0,16% | 23.697,00 |
| 11.11.2025 | 46,75 | 47,46 | 46,69 | 47,16 | 0,75% | 17.865,00 |
| 10.11.2025 | 46,48 | 47,15 | 46,00 | 46,81 | 1,17% | 18.039,00 |
| 07.11.2025 | 45,97 | 46,70 | 45,97 | 46,27 | 1,31% | 15.134,00 |
| 06.11.2025 | 46,01 | 46,23 | 45,67 | 45,67 | -1,36% | 11.452,00 |
| 05.11.2025 | 45,27 | 46,34 | 45,00 | 46,30 | 2,77% | 20.077,00 |
| 04.11.2025 | 44,66 | 45,82 | 44,51 | 45,05 | 0,57% | 30.405,00 |
| 03.11.2025 | 44,31 | 45,11 | 44,30 | 44,80 | 0,37% | 22.243,00 |
| 31.10.2025 | 45,37 | 46,01 | 43,64 | 44,63 | -5,15% | 35.866,00 |
| 30.10.2025 | 47,05 | 47,44 | 47,01 | 47,06 | 0,56% | 11.230,00 |
| 29.10.2025 | 47,93 | 48,50 | 46,61 | 46,80 | -2,67% | 20.958,00 |
| 28.10.2025 | 47,76 | 48,25 | 47,17 | 48,08 | 0,59% | 16.467,00 |
| 27.10.2025 | 48,35 | 48,42 | 47,79 | 47,80 | -0,99% | 13.377,00 |
| 24.10.2025 | 47,54 | 48,28 | 47,54 | 48,28 | 2,40% | 7.494,00 |
| 23.10.2025 | 47,93 | 47,99 | 47,10 | 47,15 | -1,63% | 12.743,00 |
| 22.10.2025 | 48,00 | 48,22 | 47,46 | 47,93 | 1,33% | 17.622,00 |
| 21.10.2025 | 46,83 | 47,45 | 46,83 | 47,30 | 0,25% | 15.084,00 |
| 20.10.2025 | 46,54 | 47,20 | 46,13 | 47,18 | 1,66% | 17.825,00 |
| 17.10.2025 | 45,73 | 46,61 | 45,51 | 46,41 | 2,50% | 23.108,00 |
| 16.10.2025 | 47,03 | 47,36 | 45,19 | 45,28 | -4,13% | 23.015,00 |
| 15.10.2025 | 48,05 | 48,15 | 46,95 | 47,23 | -1,50% | 20.924,00 |
| 14.10.2025 | 45,85 | 48,05 | 45,35 | 47,95 | 4,15% | 24.235,00 |