52,100$
2,84%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,75 | 52,35 | 49,75 | 52,10 | 2,84% | 85.748,00 |
| 19.12.2024 | 51,84 | 52,55 | 50,52 | 50,66 | -1,84% | 34.471,00 |
| 18.12.2024 | 55,36 | 55,45 | 50,92 | 51,61 | -6,57% | 38.686,00 |
| 17.12.2024 | 57,00 | 57,00 | 54,77 | 55,24 | -1,55% | 26.391,00 |
| 16.12.2024 | 56,49 | 56,60 | 54,35 | 56,11 | 0,34% | 35.814,00 |
| 13.12.2024 | 55,20 | 56,40 | 54,38 | 55,92 | 1,29% | 52.996,00 |
| 12.12.2024 | 55,99 | 56,08 | 54,71 | 55,21 | -1,06% | 38.804,00 |
| 11.12.2024 | 56,20 | 56,80 | 54,43 | 55,80 | 0,83% | 32.951,00 |
| 10.12.2024 | 54,55 | 56,63 | 54,40 | 55,34 | 0,18% | 24.362,00 |
| 09.12.2024 | 55,35 | 55,82 | 54,55 | 55,24 | 0,66% | 36.077,00 |
| 06.12.2024 | 54,61 | 55,32 | 53,51 | 54,88 | 0,98% | 21.520,00 |
| 05.12.2024 | 55,00 | 55,24 | 54,18 | 54,35 | -1,15% | 20.775,00 |
| 04.12.2024 | 54,65 | 55,02 | 53,88 | 54,98 | 1,25% | 22.036,00 |
| 03.12.2024 | 55,60 | 55,60 | 54,06 | 54,30 | -2,11% | 15.703,00 |
| 02.12.2024 | 54,54 | 55,74 | 54,52 | 55,47 | 0,51% | 13.852,00 |
| 29.11.2024 | 56,04 | 56,04 | 54,86 | 55,19 | -2,80% | 18.662,00 |
| 27.11.2024 | 57,29 | 57,35 | 56,25 | 56,78 | -0,09% | 26.110,00 |
| 26.11.2024 | 58,65 | 59,70 | 56,80 | 56,83 | -3,28% | 69.688,00 |
| 25.11.2024 | 57,28 | 59,45 | 57,28 | 58,76 | 4,02% | 57.976,00 |
| 22.11.2024 | 54,86 | 56,50 | 53,67 | 56,49 | 7,21% | 24.549,00 |
| 20.11.2024 | 52,50 | 52,77 | 51,72 | 52,69 | 0,23% | 30.280,00 |
| 19.11.2024 | 51,04 | 52,57 | 50,98 | 52,57 | 2,08% | 38.461,00 |
| 18.11.2024 | 52,88 | 52,88 | 51,16 | 51,50 | -1,66% | 38.503,00 |
| 15.11.2024 | 52,88 | 52,88 | 51,35 | 52,37 | 0,13% | 26.052,00 |
| 14.11.2024 | 52,22 | 52,46 | 50,62 | 52,30 | -0,02% | 21.395,00 |
| 13.11.2024 | 53,03 | 54,00 | 52,16 | 52,31 | -0,36% | 31.688,00 |
| 12.11.2024 | 52,03 | 53,41 | 51,54 | 52,50 | 0,85% | 45.325,00 |
| 11.11.2024 | 50,49 | 52,75 | 49,68 | 52,06 | 4,14% | 72.177,00 |
| 08.11.2024 | 50,83 | 50,83 | 49,48 | 49,99 | -0,97% | 50.965,00 |
| 07.11.2024 | 54,50 | 54,50 | 49,54 | 50,48 | -7,73% | 45.678,00 |
| 06.11.2024 | 50,00 | 55,64 | 50,00 | 54,71 | 13,04% | 64.685,00 |
| 05.11.2024 | 47,20 | 48,40 | 46,55 | 48,40 | 3,35% | 10.634,00 |
| 04.11.2024 | 47,19 | 47,19 | 46,43 | 46,83 | -0,64% | 6.514,00 |
| 01.11.2024 | 46,90 | 47,47 | 46,90 | 47,13 | 1,01% | 7.758,00 |
| 31.10.2024 | 47,10 | 47,10 | 46,66 | 46,66 | -3,03% | 6.060,00 |
| 30.10.2024 | 48,42 | 48,62 | 48,12 | 48,12 | 1,52% | 3.271,00 |
| 29.10.2024 | 46,77 | 47,55 | 46,74 | 47,40 | 0,08% | 4.869,00 |
| 28.10.2024 | 46,17 | 48,06 | 46,17 | 47,36 | 2,56% | 9.729,00 |
| 25.10.2024 | 47,82 | 47,82 | 45,81 | 46,18 | -2,10% | 10.407,00 |
| 24.10.2024 | 47,04 | 47,17 | 46,78 | 47,17 | -0,06% | 5.860,00 |
| 23.10.2024 | 46,83 | 47,28 | 46,69 | 47,20 | -0,38% | 6.473,00 |
| 22.10.2024 | 46,60 | 47,38 | 46,57 | 47,38 | 2,22% | 6.765,00 |
| 21.10.2024 | 48,18 | 48,18 | 46,13 | 46,35 | -4,59% | 9.140,00 |
| 18.10.2024 | 49,50 | 49,50 | 48,43 | 48,58 | -1,82% | 12.142,00 |
| 17.10.2024 | 48,68 | 49,50 | 48,66 | 49,48 | 2,00% | 9.310,00 |
| 16.10.2024 | 48,37 | 48,57 | 48,01 | 48,51 | 1,72% | 14.142,00 |
| 15.10.2024 | 47,12 | 48,88 | 46,61 | 47,69 | 1,66% | 18.554,00 |
| 14.10.2024 | 45,45 | 47,48 | 45,45 | 46,91 | -0,68% | 3.053,00 |
| 11.10.2024 | 46,90 | 47,36 | 46,73 | 47,23 | 5,21% | 8.071,00 |
| 10.10.2024 | 44,57 | 45,00 | 44,26 | 44,89 | -0,64% | 6.857,00 |
| 09.10.2024 | 44,54 | 45,77 | 44,54 | 45,18 | 1,07% | 7.449,00 |
| 08.10.2024 | 45,72 | 45,72 | 44,10 | 44,70 | -1,67% | 7.170,00 |
| 07.10.2024 | 44,81 | 45,46 | 44,81 | 45,46 | 0,44% | 6.031,00 |
| 04.10.2024 | 45,42 | 45,63 | 44,15 | 45,26 | 1,18% | 9.332,00 |
| 03.10.2024 | 44,35 | 45,47 | 44,26 | 44,73 | -0,27% | 7.516,00 |
| 02.10.2024 | 44,73 | 45,10 | 44,73 | 44,85 | -0,44% | 3.775,00 |
| 01.10.2024 | 47,15 | 47,15 | 45,01 | 45,05 | -3,92% | 12.185,00 |
| 30.09.2024 | 46,16 | 47,02 | 46,01 | 46,89 | 0,95% | 5.666,00 |
| 27.09.2024 | 46,68 | 46,96 | 46,09 | 46,45 | 0,58% | 9.626,00 |
| 26.09.2024 | 46,80 | 46,80 | 46,12 | 46,18 | 0,17% | 10.799,00 |
| 25.09.2024 | 46,36 | 46,57 | 45,50 | 46,10 | -1,39% | 20.261,00 |
| 24.09.2024 | 47,03 | 47,06 | 46,70 | 46,75 | -0,36% | 7.659,00 |
| 23.09.2024 | 47,44 | 47,45 | 46,50 | 46,92 | -1,80% | 10.205,00 |
| 20.09.2024 | 48,76 | 49,49 | 47,14 | 47,78 | -3,16% | 44.898,00 |
| 19.09.2024 | 49,71 | 49,71 | 48,26 | 49,34 | 2,51% | 8.805,00 |
| 18.09.2024 | 47,20 | 49,02 | 46,89 | 48,13 | 1,86% | 15.230,00 |
| 17.09.2024 | 48,05 | 48,64 | 46,79 | 47,25 | -0,25% | 14.098,00 |
| 16.09.2024 | 47,39 | 47,61 | 46,97 | 47,37 | 0,68% | 9.707,00 |
| 13.09.2024 | 45,40 | 48,41 | 45,40 | 47,05 | 5,68% | 35.105,00 |
| 12.09.2024 | 44,74 | 45,58 | 44,48 | 44,52 | -0,11% | 18.836,00 |
| 11.09.2024 | 45,04 | 45,04 | 43,68 | 44,57 | -1,15% | 4.004,00 |
| 10.09.2024 | 44,10 | 45,09 | 43,94 | 45,09 | 0,99% | 11.062,00 |
| 09.09.2024 | 44,67 | 44,90 | 44,00 | 44,65 | 0,77% | 12.423,00 |
| 06.09.2024 | 44,45 | 44,85 | 44,02 | 44,31 | 0,29% | 10.796,00 |
| 05.09.2024 | 44,88 | 44,88 | 43,87 | 44,18 | -1,56% | 20.821,00 |
| 04.09.2024 | 45,27 | 45,31 | 44,67 | 44,88 | -2,37% | 18.210,00 |
| 03.09.2024 | 46,95 | 47,50 | 45,13 | 45,97 | -3,44% | 20.287,00 |
| 30.08.2024 | 47,54 | 47,79 | 46,62 | 47,61 | -0,73% | 12.611,00 |
| 29.08.2024 | 47,84 | 48,04 | 47,50 | 47,96 | 1,61% | 8.999,00 |
| 28.08.2024 | 47,09 | 47,50 | 46,57 | 47,20 | 0,60% | 9.310,00 |
| 27.08.2024 | 46,53 | 46,92 | 46,43 | 46,92 | 0,26% | 8.534,00 |
| 26.08.2024 | 47,82 | 47,82 | 46,57 | 46,80 | -0,78% | 15.574,00 |
| 23.08.2024 | 45,52 | 47,55 | 45,52 | 47,17 | 6,00% | 30.802,00 |
| 22.08.2024 | 44,86 | 45,40 | 44,50 | 44,50 | -1,31% | 11.436,00 |
| 21.08.2024 | 45,15 | 45,25 | 44,31 | 45,09 | 1,03% | 10.992,00 |
| 20.08.2024 | 44,77 | 44,77 | 44,26 | 44,63 | -2,17% | 9.885,00 |
| 19.08.2024 | 45,30 | 45,78 | 45,30 | 45,62 | 0,24% | 10.757,00 |
| 16.08.2024 | 44,08 | 45,95 | 44,01 | 45,51 | 3,15% | 17.284,00 |
| 15.08.2024 | 43,25 | 44,95 | 43,25 | 44,12 | 3,11% | 22.342,00 |
| 14.08.2024 | 42,70 | 42,82 | 42,35 | 42,79 | -0,30% | 18.945,00 |
| 13.08.2024 | 43,31 | 43,31 | 42,45 | 42,92 | 0,33% | 26.276,00 |
| 12.08.2024 | 43,09 | 43,90 | 42,30 | 42,78 | -0,33% | 19.256,00 |
| 09.08.2024 | 44,70 | 44,96 | 42,91 | 42,92 | -4,60% | 81.883,00 |
| 08.08.2024 | 44,15 | 45,26 | 44,15 | 44,99 | 2,06% | 11.342,00 |
| 07.08.2024 | 44,28 | 44,36 | 43,10 | 44,08 | 0,52% | 8.536,00 |
| 06.08.2024 | 43,50 | 44,41 | 43,00 | 43,85 | -0,79% | 18.687,00 |
| 05.08.2024 | 43,54 | 44,89 | 42,00 | 44,20 | -2,75% | 23.085,00 |
| 02.08.2024 | 45,70 | 46,10 | 45,05 | 45,45 | -3,79% | 13.311,00 |
| 01.08.2024 | 48,85 | 48,85 | 45,98 | 47,24 | -4,87% | 12.953,00 |
| 31.07.2024 | 49,51 | 50,98 | 49,49 | 49,66 | 1,14% | 21.273,00 |