Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,25 | 31,96 | 30,66 | 31,16 | -1,72% | - |
| 25.02.2021 | 31,67 | 31,71 | 31,67 | 31,71 | -3,65% | - |
| 24.02.2021 | 32,62 | 33,11 | 32,38 | 32,91 | 2,54% | - |
| 23.02.2021 | 31,97 | 32,80 | 31,33 | 32,09 | 0,53% | - |
| 22.02.2021 | 31,37 | 32,05 | 31,07 | 31,92 | 2,32% | - |
| 19.02.2021 | 30,83 | 31,27 | 30,54 | 31,20 | 1,99% | - |
| 18.02.2021 | 30,75 | 31,05 | 29,91 | 30,59 | -0,23% | - |
| 17.02.2021 | 30,86 | 31,35 | 30,57 | 30,66 | -0,45% | - |
| 16.02.2021 | 30,95 | 31,78 | 30,70 | 30,80 | 0,51% | - |
| 12.02.2021 | 30,89 | 31,08 | 30,40 | 30,64 | -0,73% | - |
| 11.02.2021 | 31,75 | 31,75 | 30,54 | 30,87 | -2,00% | - |
| 10.02.2021 | 31,42 | 31,88 | 30,74 | 31,50 | -0,06% | - |
| 09.02.2021 | 30,99 | 31,88 | 30,25 | 31,52 | 0,74% | - |
| 08.02.2021 | 30,79 | 31,31 | 30,74 | 31,29 | 1,51% | - |
| 05.02.2021 | 30,88 | 31,08 | 30,47 | 30,82 | -3,05% | - |
| 04.02.2021 | 31,48 | 31,90 | 31,33 | 31,79 | 2,48% | - |
| 03.02.2021 | 31,09 | 31,73 | 30,33 | 31,02 | -1,34% | - |
| 02.02.2021 | 31,17 | 31,76 | 30,74 | 31,44 | 1,11% | - |
| 01.02.2021 | 30,80 | 31,41 | 30,45 | 31,10 | 1,93% | - |
| 29.01.2021 | 30,60 | 31,28 | 30,40 | 30,51 | 0,05% | - |
| 28.01.2021 | 30,72 | 31,32 | 0,00 | 30,49 | -0,60% | - |
| 27.01.2021 | 30,54 | 30,88 | 29,96 | 30,68 | -2,80% | - |
| 26.01.2021 | 31,90 | 31,95 | 31,30 | 31,56 | 0,86% | - |
| 25.01.2021 | 30,90 | 31,29 | 30,47 | 31,29 | -0,14% | - |
| 22.01.2021 | 30,48 | 31,48 | 30,41 | 31,34 | 1,59% | - |
| 21.01.2021 | 30,89 | 31,19 | 30,60 | 30,85 | -1,83% | - |
| 20.01.2021 | 31,56 | 31,68 | 31,09 | 31,42 | -1,37% | - |
| 19.01.2021 | 31,87 | 31,93 | 31,67 | 31,86 | -0,05% | - |
| 15.01.2021 | 31,27 | 32,02 | 31,20 | 31,87 | 1,34% | - |
| 14.01.2021 | 31,24 | 31,51 | 31,09 | 31,45 | 1,11% | - |
| 13.01.2021 | 30,97 | 31,27 | 30,35 | 31,11 | 0,03% | - |
| 12.01.2021 | 30,47 | 31,21 | 30,34 | 31,10 | 3,07% | - |
| 11.01.2021 | 29,69 | 30,19 | 29,48 | 30,17 | 0,55% | - |
| 08.01.2021 | 29,87 | 30,21 | 29,55 | 30,01 | -1,77% | - |
| 07.01.2021 | 30,39 | 31,10 | 29,85 | 30,55 | 1,14% | - |
| 06.01.2021 | 30,20 | 30,20 | 30,20 | 30,20 | 9,76% | - |
| 05.01.2021 | 27,36 | 27,86 | 27,02 | 27,52 | 1,12% | - |
| 04.01.2021 | 27,16 | 27,38 | 26,84 | 27,21 | 0,65% | - |
| 31.12.2020 | 26,96 | 27,18 | 26,91 | 27,04 | 0,39% | - |
| 30.12.2020 | 27,02 | 27,08 | 26,78 | 26,93 | 0,82% | - |
| 29.12.2020 | 26,92 | 26,95 | 26,54 | 26,71 | -4,81% | - |
| 28.12.2020 | 28,85 | 28,85 | 28,06 | 28,06 | 3,56% | - |
| 24.12.2020 | 26,96 | 27,91 | 26,27 | 27,10 | 0,35% | - |
| 23.12.2020 | 26,84 | 27,08 | 26,76 | 27,00 | 1,41% | - |
| 22.12.2020 | 26,56 | 26,71 | 26,42 | 26,63 | 1,29% | - |
| 21.12.2020 | 26,51 | 26,67 | 26,13 | 26,29 | -3,20% | - |
| 18.12.2020 | 27,23 | 27,48 | 26,88 | 27,16 | 0,74% | - |
| 17.12.2020 | 26,96 | 27,15 | 26,43 | 26,96 | -0,07% | - |
| 16.12.2020 | 27,17 | 27,25 | 26,51 | 26,98 | -0,52% | - |
| 15.12.2020 | 26,62 | 27,17 | 26,44 | 27,12 | 4,71% | - |
| 14.12.2020 | 26,59 | 29,41 | 25,90 | 25,90 | -1,93% | - |
| 11.12.2020 | 26,65 | 26,77 | 26,38 | 26,41 | -0,41% | - |
| 10.12.2020 | 26,33 | 26,52 | 26,24 | 26,52 | -0,09% | - |
| 09.12.2020 | 26,81 | 26,81 | 25,95 | 26,54 | 2,08% | - |
| 08.12.2020 | 26,00 | 26,52 | 25,63 | 26,00 | -1,66% | - |
| 07.12.2020 | 26,24 | 26,49 | 26,24 | 26,44 | -0,45% | - |
| 04.12.2020 | 26,11 | 26,73 | 25,97 | 26,56 | 2,99% | - |
| 03.12.2020 | 25,79 | 26,11 | 25,75 | 25,79 | -4,29% | - |
| 02.12.2020 | 25,98 | 26,95 | 25,85 | 26,95 | 5,25% | - |
| 01.12.2020 | 26,01 | 26,03 | 25,35 | 25,60 | 2,69% | - |
| 30.11.2020 | 25,68 | 25,73 | 24,91 | 24,93 | -54,52% | - |
| 27.11.2020 | 25,81 | 54,81 | 25,27 | 54,81 | 108,85% | - |
| 25.11.2020 | 26,31 | 26,48 | 26,25 | 26,25 | -2,81% | - |
| 24.11.2020 | 26,50 | 27,20 | 26,41 | 27,01 | 5,32% | - |
| 23.11.2020 | 25,67 | 26,03 | 25,64 | 25,64 | 0,47% | - |
| 20.11.2020 | 25,31 | 25,69 | 25,20 | 25,52 | 1,15% | - |
| 19.11.2020 | 25,17 | 25,61 | 25,05 | 25,23 | -1,25% | - |
| 18.11.2020 | 26,19 | 26,19 | 25,54 | 25,55 | -0,53% | - |
| 17.11.2020 | 25,37 | 26,10 | 25,36 | 25,69 | -1,74% | - |
| 16.11.2020 | 26,27 | 26,60 | 25,66 | 26,14 | 3,14% | - |
| 13.11.2020 | 25,25 | 25,58 | 25,08 | 25,35 | 2,61% | - |
| 12.11.2020 | 24,96 | 25,20 | 24,53 | 24,70 | -2,27% | - |
| 11.11.2020 | 25,12 | 25,62 | 24,45 | 25,28 | -2,66% | - |
| 10.11.2020 | 26,49 | 26,63 | 25,96 | 25,97 | 3,49% | - |
| 09.11.2020 | 24,94 | 25,95 | 24,62 | 25,09 | 14,99% | - |
| 06.11.2020 | 22,45 | 22,58 | 0,00 | 21,82 | -3,39% | - |
| 05.11.2020 | 0,00 | 22,72 | 0,00 | 22,59 | 2,87% | - |
| 04.11.2020 | 22,73 | 22,83 | 21,91 | 21,96 | -7,17% | - |
| 03.11.2020 | 23,77 | 23,81 | 23,34 | 23,65 | 3,10% | - |
| 02.11.2020 | 22,96 | 23,08 | 22,70 | 22,94 | 2,05% | - |
| 30.10.2020 | 22,90 | 22,90 | 22,39 | 22,48 | -2,41% | - |
| 29.10.2020 | 22,69 | 23,15 | 22,31 | 23,04 | 0,96% | - |
| 28.10.2020 | 23,02 | 23,13 | 22,75 | 22,82 | -3,14% | - |
| 27.10.2020 | 24,06 | 24,12 | 23,06 | 23,56 | -2,73% | - |
| 26.10.2020 | 23,91 | 24,26 | 23,89 | 24,22 | -2,67% | - |
| 23.10.2020 | 24,23 | 24,89 | 24,02 | 24,88 | 5,20% | - |
| 22.10.2020 | 23,46 | 24,22 | 23,46 | 23,65 | 2,45% | - |
| 21.10.2020 | 22,89 | 23,37 | 22,89 | 23,09 | 3,45% | - |
| 20.10.2020 | 22,18 | 22,60 | 22,02 | 22,32 | 0,84% | - |
| 19.10.2020 | 21,71 | 22,13 | 21,46 | 22,13 | 2,10% | - |
| 16.10.2020 | 21,23 | 21,81 | 21,22 | 21,68 | -0,07% | - |
| 15.10.2020 | 20,44 | 21,69 | 20,44 | 21,69 | 6,95% | - |
| 14.10.2020 | 20,69 | 21,02 | 20,28 | 20,28 | -2,36% | - |
| 13.10.2020 | 21,05 | 21,05 | 20,74 | 20,77 | -1,66% | - |
| 12.10.2020 | 20,76 | 21,22 | 20,76 | 21,12 | 1,51% | - |
| 09.10.2020 | 21,14 | 21,15 | 20,60 | 20,81 | -1,16% | - |
| 08.10.2020 | 20,82 | 21,30 | 20,82 | 21,05 | 0,29% | - |
| 07.10.2020 | 20,42 | 21,06 | 20,41 | 20,99 | 2,79% | - |
| 06.10.2020 | 20,17 | 21,28 | 20,17 | 20,42 | 0,49% | - |
| 05.10.2020 | 20,32 | 20,32 | 20,32 | 20,32 | 2,99% | - |