49,790$
1,18%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 46,11 | 46,49 | 45,42 | 46,04 | 1,02% | 30.536,00 |
| 10.10.2025 | 46,67 | 47,44 | 45,34 | 45,58 | -2,14% | 25.628,00 |
| 09.10.2025 | 47,36 | 47,84 | 46,50 | 46,57 | -1,63% | 26.243,00 |
| 08.10.2025 | 47,12 | 47,65 | 46,95 | 47,34 | 0,36% | 16.631,00 |
| 07.10.2025 | 47,82 | 47,97 | 47,15 | 47,17 | -1,73% | 11.727,00 |
| 06.10.2025 | 48,32 | 49,63 | 47,41 | 48,00 | 0,80% | 25.694,00 |
| 02.10.2025 | 48,01 | 48,48 | 47,11 | 47,62 | -0,85% | 19.996,00 |
| 01.10.2025 | 48,10 | 48,90 | 47,48 | 48,03 | -1,19% | 29.961,00 |
| 30.09.2025 | 48,46 | 50,54 | 47,80 | 48,61 | -0,35% | 33.234,00 |
| 29.09.2025 | 49,87 | 49,87 | 48,13 | 48,78 | -1,77% | 36.234,00 |
| 26.09.2025 | 50,38 | 50,38 | 48,51 | 49,66 | -0,51% | 26.718,00 |
| 25.09.2025 | 50,18 | 50,49 | 49,58 | 49,92 | -1,31% | 15.060,00 |
| 24.09.2025 | 50,54 | 51,36 | 50,28 | 50,58 | -0,53% | 26.611,00 |
| 23.09.2025 | 51,24 | 52,04 | 50,57 | 50,85 | -0,27% | 27.424,00 |
| 22.09.2025 | 51,26 | 51,59 | 50,82 | 50,99 | -0,62% | 23.826,00 |
| 19.09.2025 | 52,93 | 52,93 | 51,04 | 51,31 | -3,28% | 107.340,00 |
| 18.09.2025 | 52,00 | 53,05 | 51,27 | 53,05 | 2,59% | 82.299,00 |
| 17.09.2025 | 51,38 | 53,40 | 50,87 | 51,71 | 0,84% | 67.598,00 |
| 16.09.2025 | 52,33 | 52,85 | 51,00 | 51,28 | -1,99% | 21.410,00 |
| 15.09.2025 | 52,95 | 53,09 | 52,00 | 52,32 | -0,36% | 73.826,00 |
| 12.09.2025 | 53,41 | 53,41 | 52,48 | 52,51 | -1,61% | 57.401,00 |
| 11.09.2025 | 52,66 | 53,38 | 52,08 | 53,37 | 1,85% | 110.463,00 |
| 10.09.2025 | 52,50 | 52,98 | 52,09 | 52,40 | -0,29% | 27.066,00 |
| 09.09.2025 | 52,74 | 52,74 | 52,26 | 52,55 | 0,23% | 18.615,00 |
| 08.09.2025 | 52,94 | 52,94 | 52,16 | 52,43 | -0,96% | 22.135,00 |
| 05.09.2025 | 53,98 | 53,98 | 52,04 | 52,94 | -1,18% | 29.127,00 |
| 04.09.2025 | 52,88 | 53,57 | 52,76 | 53,57 | 2,17% | 56.136,00 |
| 03.09.2025 | 52,46 | 53,71 | 52,16 | 52,43 | -0,53% | 60.074,00 |
| 02.09.2025 | 51,87 | 53,08 | 51,72 | 52,71 | 0,57% | 55.867,00 |
| 29.08.2025 | 52,80 | 52,95 | 52,17 | 52,41 | -1,89% | 28.265,00 |
| 28.08.2025 | 53,59 | 53,70 | 52,95 | 53,42 | -0,49% | 20.236,00 |
| 27.08.2025 | 52,87 | 53,89 | 52,87 | 53,69 | 0,82% | 40.678,00 |
| 26.08.2025 | 52,46 | 53,57 | 52,46 | 53,25 | 1,08% | 19.619,00 |
| 25.08.2025 | 52,84 | 53,00 | 52,01 | 52,68 | -0,36% | 15.861,00 |
| 22.08.2025 | 50,56 | 53,01 | 50,56 | 52,87 | 5,85% | 29.486,00 |
| 21.08.2025 | 49,88 | 50,24 | 49,67 | 49,95 | -0,66% | 11.788,00 |
| 20.08.2025 | 49,96 | 50,65 | 49,63 | 50,28 | 0,46% | 16.656,00 |
| 19.08.2025 | 49,95 | 51,03 | 49,88 | 50,05 | 0,20% | 20.459,00 |