58,950$
0,05%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 58,90 | 59,86 | 58,50 | 58,95 | 0,05% | 38.907,00 |
| 06.05.2026 | 57,50 | 59,68 | 52,63 | 58,92 | 3,48% | 73.470,00 |
| 05.05.2026 | 56,06 | 57,31 | 55,95 | 56,94 | 1,86% | 40.233,00 |
| 04.05.2026 | 56,26 | 57,24 | 55,29 | 55,90 | -1,36% | 57.304,00 |
| 01.05.2026 | 56,45 | 56,69 | 54,61 | 56,67 | -0,40% | 195.483,00 |
| 30.04.2026 | 56,21 | 57,65 | 56,21 | 56,90 | 0,65% | 59.842,00 |
| 29.04.2026 | 58,38 | 58,47 | 56,53 | 56,53 | -4,07% | 42.296,00 |
| 28.04.2026 | 57,64 | 59,10 | 57,64 | 58,93 | 2,61% | 74.628,00 |
| 27.04.2026 | 56,20 | 57,43 | 56,20 | 57,43 | 1,36% | 75.215,00 |
| 24.04.2026 | 57,27 | 57,50 | 56,34 | 56,66 | -1,00% | 118.877,00 |
| 23.04.2026 | 56,85 | 57,53 | 56,30 | 57,23 | 0,65% | 120.731,00 |
| 22.04.2026 | 57,01 | 57,45 | 56,46 | 56,86 | -0,22% | 29.748,00 |
| 21.04.2026 | 58,18 | 58,56 | 56,93 | 56,99 | -2,42% | 113.266,00 |
| 20.04.2026 | 58,12 | 58,85 | 58,12 | 58,40 | 0,15% | 34.051,00 |
| 17.04.2026 | 57,37 | 59,43 | 57,23 | 58,31 | 2,80% | 85.590,00 |
| 16.04.2026 | 56,94 | 57,48 | 56,55 | 56,72 | -1,22% | 23.491,00 |
| 15.04.2026 | 57,86 | 58,17 | 56,95 | 57,42 | -0,98% | 51.673,00 |
| 14.04.2026 | 57,56 | 58,28 | 57,00 | 57,99 | 0,49% | 39.541,00 |
| 13.04.2026 | 57,73 | 57,97 | 57,22 | 57,71 | -0,07% | 24.395,00 |
| 10.04.2026 | 58,11 | 58,58 | 57,25 | 57,75 | -0,99% | 61.967,00 |
| 09.04.2026 | 56,99 | 58,37 | 56,31 | 58,33 | 2,39% | 41.453,00 |
| 08.04.2026 | 56,60 | 57,93 | 56,23 | 56,97 | 1,73% | 37.594,00 |
| 07.04.2026 | 55,14 | 56,17 | 54,55 | 56,00 | 1,91% | 50.168,00 |
| 06.04.2026 | 54,40 | 55,72 | 54,11 | 54,95 | 0,60% | 41.064,00 |
| 02.04.2026 | 53,75 | 54,66 | 53,00 | 54,62 | 0,59% | 82.716,00 |
| 01.04.2026 | 53,54 | 54,86 | 52,99 | 54,30 | 1,82% | 43.764,00 |
| 31.03.2026 | 53,86 | 53,86 | 52,86 | 53,33 | 0,29% | 46.723,00 |
| 30.03.2026 | 53,47 | 53,70 | 52,82 | 53,18 | 0,48% | 42.802,00 |
| 27.03.2026 | 52,56 | 53,17 | 52,42 | 52,92 | -0,26% | 21.884,00 |
| 26.03.2026 | 52,37 | 53,15 | 52,37 | 53,06 | 0,89% | 22.620,00 |
| 25.03.2026 | 53,71 | 53,71 | 52,30 | 52,59 | -1,29% | 24.683,00 |
| 24.03.2026 | 52,36 | 53,87 | 51,75 | 53,28 | 1,13% | 114.283,00 |
| 23.03.2026 | 52,67 | 53,64 | 52,36 | 52,68 | 2,41% | 49.424,00 |
| 20.03.2026 | 51,65 | 51,70 | 50,60 | 51,44 | -0,23% | 62.783,00 |
| 19.03.2026 | 50,16 | 51,95 | 50,00 | 51,56 | 1,70% | 22.344,00 |
| 18.03.2026 | 51,34 | 52,45 | 50,08 | 50,70 | -2,24% | 38.475,00 |
| 17.03.2026 | 53,05 | 53,68 | 51,62 | 51,86 | -1,24% | 27.509,00 |
| 16.03.2026 | 52,65 | 53,25 | 52,26 | 52,51 | 0,54% | 26.259,00 |
| 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 | 0,07% | 17.527,00 |
| 23.02.2026 | 56,21 | 56,21 | 54,14 | 54,64 | -3,19% | 18.370,00 |
| 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 |