31,423$
-0,87%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,68 | 32,01 | 31,37 | 31,45 | -0,79% | 1.439.320,00 |
| 19.03.2026 | 31,02 | 31,78 | 30,93 | 31,70 | 1,80% | 332.536,00 |
| 18.03.2026 | 31,56 | 31,70 | 31,11 | 31,14 | -1,55% | 348.192,00 |
| 17.03.2026 | 32,04 | 32,19 | 31,54 | 31,63 | -0,60% | 276.035,00 |
| 16.03.2026 | 32,17 | 32,19 | 31,81 | 31,82 | 0,70% | 222.738,00 |
| 13.03.2026 | 32,01 | 32,01 | 31,47 | 31,60 | -0,78% | 192.606,00 |
| 12.03.2026 | 31,05 | 31,85 | 30,97 | 31,85 | 1,08% | 182.755,00 |
| 11.03.2026 | 31,49 | 31,84 | 31,25 | 31,51 | -0,79% | 163.660,00 |
| 10.03.2026 | 31,76 | 32,45 | 31,58 | 31,76 | -0,31% | 225.279,00 |
| 09.03.2026 | 31,41 | 32,00 | 30,79 | 31,86 | -0,38% | 228.566,00 |
| 06.03.2026 | 31,50 | 32,05 | 31,21 | 31,98 | -1,14% | 229.641,00 |
| 05.03.2026 | 32,43 | 32,57 | 31,98 | 32,35 | -1,28% | 169.118,00 |
| 04.03.2026 | 32,91 | 33,06 | 32,73 | 32,77 | -0,40% | 144.106,00 |
| 03.03.2026 | 32,25 | 33,05 | 32,01 | 32,90 | 0,34% | 217.937,00 |
| 02.03.2026 | 31,89 | 33,05 | 31,64 | 32,79 | 1,61% | 244.988,00 |
| 27.02.2026 | 32,76 | 32,95 | 32,00 | 32,27 | -2,86% | 359.269,00 |
| 26.02.2026 | 33,27 | 33,69 | 32,70 | 33,22 | 0,30% | 163.741,00 |
| 25.02.2026 | 32,78 | 33,17 | 32,52 | 33,12 | 1,91% | 142.912,00 |
| 24.02.2026 | 32,56 | 32,79 | 32,21 | 32,50 | -0,06% | 182.633,00 |
| 23.02.2026 | 33,95 | 33,95 | 32,40 | 32,52 | -4,44% | 290.020,00 |
| 20.02.2026 | 33,66 | 34,06 | 33,27 | 34,03 | 1,25% | 409.862,00 |
| 19.02.2026 | 33,61 | 33,84 | 33,27 | 33,61 | -0,30% | 306.144,00 |
| 18.02.2026 | 33,80 | 34,10 | 33,47 | 33,71 | -0,24% | 289.872,00 |
| 17.02.2026 | 33,70 | 34,00 | 33,37 | 33,79 | 0,69% | 272.275,00 |
| 13.02.2026 | 33,12 | 33,60 | 32,73 | 33,56 | 1,02% | 207.746,00 |
| 12.02.2026 | 33,51 | 33,68 | 32,70 | 33,22 | -0,33% | 252.191,00 |
| 11.02.2026 | 33,66 | 34,15 | 33,09 | 33,33 | -0,89% | 268.505,00 |
| 10.02.2026 | 33,91 | 34,33 | 33,33 | 33,63 | -0,74% | 223.891,00 |
| 09.02.2026 | 34,04 | 34,27 | 33,26 | 33,88 | -0,88% | 253.048,00 |
| 06.02.2026 | 33,96 | 34,31 | 33,57 | 34,18 | 1,33% | 252.955,00 |
| 05.02.2026 | 33,77 | 34,25 | 33,39 | 33,73 | -0,15% | 247.343,00 |
| 04.02.2026 | 33,35 | 33,85 | 33,30 | 33,78 | 2,18% | 434.618,00 |
| 03.02.2026 | 32,50 | 33,33 | 32,44 | 33,06 | 1,44% | 312.610,00 |
| 02.02.2026 | 32,10 | 32,78 | 31,88 | 32,59 | 0,22% | 440.079,00 |
| 30.01.2026 | 31,94 | 32,53 | 31,83 | 32,52 | 1,75% | 1.031.013,00 |
| 29.01.2026 | 31,60 | 32,04 | 31,60 | 31,96 | 1,59% | 298.108,00 |
| 28.01.2026 | 31,87 | 32,09 | 31,42 | 31,46 | -1,60% | 323.377,00 |
| 27.01.2026 | 31,72 | 32,11 | 31,70 | 31,97 | 0,85% | 279.148,00 |
| 26.01.2026 | 31,40 | 31,85 | 31,17 | 31,70 | 0,96% | 329.861,00 |
| 23.01.2026 | 32,45 | 32,45 | 31,21 | 31,40 | -3,65% | 390.303,00 |
| 22.01.2026 | 33,00 | 33,40 | 32,46 | 32,59 | -0,94% | 545.881,00 |
| 21.01.2026 | 31,79 | 32,92 | 31,79 | 32,90 | 4,21% | 480.985,00 |
| 20.01.2026 | 31,65 | 31,80 | 31,02 | 31,57 | 1,15% | 364.165,00 |
| 16.01.2026 | 31,50 | 31,50 | 31,10 | 31,21 | -1,11% | 400.861,00 |
| 15.01.2026 | 30,89 | 31,66 | 30,76 | 31,56 | 2,30% | 480.274,00 |
| 14.01.2026 | 30,40 | 30,87 | 30,27 | 30,85 | 1,61% | 283.900,00 |
| 13.01.2026 | 30,73 | 30,73 | 30,28 | 30,36 | -0,69% | 181.375,00 |
| 12.01.2026 | 30,69 | 30,79 | 30,48 | 30,57 | -0,84% | 164.922,00 |
| 09.01.2026 | 31,28 | 31,45 | 30,76 | 30,83 | -1,44% | 149.958,00 |
| 08.01.2026 | 30,60 | 31,39 | 30,60 | 31,28 | 1,72% | 270.416,00 |
| 07.01.2026 | 31,10 | 31,10 | 30,40 | 30,75 | -0,55% | 148.570,00 |
| 06.01.2026 | 30,56 | 30,98 | 30,43 | 30,92 | 0,75% | 174.767,00 |
| 05.01.2026 | 30,16 | 31,08 | 30,16 | 30,69 | 1,76% | 189.603,00 |
| 02.01.2026 | 30,19 | 30,25 | 29,62 | 30,16 | 0,43% | 209.909,00 |
| 31.12.2025 | 30,36 | 30,36 | 29,83 | 30,03 | -0,76% | 241.022,00 |
| 30.12.2025 | 30,46 | 30,46 | 30,23 | 30,26 | -0,59% | 157.453,00 |
| 29.12.2025 | 30,54 | 30,61 | 30,33 | 30,44 | -0,29% | 176.476,00 |
| 26.12.2025 | 30,74 | 30,84 | 30,43 | 30,53 | -0,46% | 100.108,00 |
| 24.12.2025 | 30,92 | 30,97 | 30,55 | 30,67 | -0,26% | 112.953,00 |
| 23.12.2025 | 30,83 | 31,10 | 30,74 | 30,75 | -0,71% | 186.165,00 |
| 22.12.2025 | 31,28 | 31,58 | 30,93 | 30,97 | -0,99% | 169.814,00 |
| 19.12.2025 | 31,81 | 32,01 | 31,21 | 31,28 | -1,85% | 489.369,00 |
| 18.12.2025 | 31,86 | 32,03 | 31,69 | 31,87 | 0,60% | 166.174,00 |
| 17.12.2025 | 31,51 | 31,85 | 31,51 | 31,68 | 0,35% | 202.553,00 |
| 16.12.2025 | 31,64 | 31,82 | 31,43 | 31,57 | 0,10% | 205.866,00 |
| 15.12.2025 | 31,60 | 31,75 | 31,45 | 31,54 | 0,38% | 235.706,00 |
| 12.12.2025 | 31,46 | 31,50 | 31,14 | 31,42 | 0,42% | 187.085,00 |
| 11.12.2025 | 31,33 | 31,53 | 31,12 | 31,29 | -0,13% | 263.330,00 |
| 10.12.2025 | 30,28 | 31,40 | 30,27 | 31,33 | 3,47% | 243.040,00 |
| 09.12.2025 | 30,34 | 30,73 | 30,14 | 30,28 | -0,13% | 130.955,00 |
| 08.12.2025 | 30,27 | 30,69 | 30,25 | 30,32 | 0,20% | 169.295,00 |
| 05.12.2025 | 30,23 | 30,44 | 30,09 | 30,26 | -0,30% | 142.908,00 |
| 04.12.2025 | 30,26 | 30,60 | 30,26 | 30,35 | -0,16% | 101.591,00 |
| 03.12.2025 | 29,80 | 30,50 | 29,76 | 30,40 | 2,01% | 142.647,00 |
| 02.12.2025 | 29,97 | 30,07 | 29,73 | 29,80 | -0,17% | 118.900,00 |
| 01.12.2025 | 29,43 | 29,98 | 29,43 | 29,85 | 0,74% | 118.277,00 |
| 28.11.2025 | 29,87 | 29,88 | 29,50 | 29,63 | -0,54% | 66.785,00 |
| 26.11.2025 | 29,92 | 29,95 | 29,67 | 29,79 | -0,50% | 114.424,00 |
| 25.11.2025 | 29,25 | 30,12 | 29,25 | 29,94 | 2,92% | 168.658,00 |
| 24.11.2025 | 29,35 | 29,35 | 29,02 | 29,09 | -1,09% | 165.528,00 |
| 21.11.2025 | 28,60 | 29,67 | 28,50 | 29,41 | 3,16% | 172.484,00 |
| 20.11.2025 | 28,73 | 28,98 | 28,35 | 28,51 | 0,14% | 148.136,00 |
| 19.11.2025 | 28,31 | 28,56 | 28,23 | 28,47 | 0,57% | 149.792,00 |
| 18.11.2025 | 28,43 | 28,63 | 28,25 | 28,31 | -0,42% | 151.894,00 |
| 17.11.2025 | 29,08 | 29,20 | 28,32 | 28,43 | -2,17% | 201.529,00 |
| 14.11.2025 | 28,80 | 29,08 | 28,51 | 29,06 | 0,62% | 192.641,00 |
| 13.11.2025 | 29,38 | 29,66 | 28,77 | 28,88 | -2,20% | 265.873,00 |
| 12.11.2025 | 29,18 | 29,65 | 29,12 | 29,53 | 1,44% | 221.396,00 |
| 11.11.2025 | 28,97 | 29,32 | 28,86 | 29,11 | 0,48% | 107.901,00 |
| 10.11.2025 | 29,05 | 29,23 | 28,65 | 28,97 | 0,07% | 209.400,00 |
| 07.11.2025 | 28,49 | 28,95 | 28,40 | 28,95 | 1,58% | 138.520,00 |
| 06.11.2025 | 28,70 | 28,76 | 28,45 | 28,50 | -1,25% | 143.371,00 |
| 05.11.2025 | 28,41 | 28,94 | 28,39 | 28,86 | 1,58% | 174.043,00 |
| 04.11.2025 | 28,35 | 28,53 | 28,01 | 28,41 | -1,49% | 188.065,00 |
| 03.11.2025 | 28,62 | 28,84 | 28,17 | 28,84 | 0,84% | 142.015,00 |
| 31.10.2025 | 28,56 | 28,86 | 28,40 | 28,60 | -0,80% | 147.895,00 |
| 30.10.2025 | 28,66 | 29,21 | 28,66 | 28,83 | 0,31% | 147.784,00 |
| 29.10.2025 | 29,44 | 29,73 | 28,51 | 28,74 | -2,91% | 209.648,00 |
| 28.10.2025 | 29,45 | 29,81 | 29,29 | 29,60 | 0,14% | 128.787,00 |
| 27.10.2025 | 30,25 | 30,25 | 29,54 | 29,56 | -1,83% | 191.697,00 |