30,780$
-0,52%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 30,68 | 31,00 | 30,44 | 30,79 | -0,48% | 112.205,00 |
| 29.08.2025 | 31,18 | 31,49 | 30,91 | 30,94 | -0,48% | 102.166,00 |
| 28.08.2025 | 31,34 | 31,34 | 30,86 | 31,09 | -0,22% | 134.396,00 |
| 27.08.2025 | 30,82 | 31,27 | 30,77 | 31,16 | 0,84% | 181.358,00 |
| 26.08.2025 | 30,59 | 31,05 | 30,47 | 30,90 | 1,21% | 136.238,00 |
| 25.08.2025 | 30,82 | 30,87 | 30,42 | 30,53 | -1,33% | 94.220,00 |
| 22.08.2025 | 29,65 | 31,02 | 29,65 | 30,94 | 4,85% | 195.479,00 |
| 21.08.2025 | 29,50 | 29,68 | 29,38 | 29,51 | -0,37% | 84.625,00 |
| 20.08.2025 | 29,69 | 29,72 | 29,42 | 29,62 | 0,51% | 124.041,00 |
| 19.08.2025 | 29,51 | 29,86 | 29,39 | 29,47 | -0,41% | 118.781,00 |
| 18.08.2025 | 29,20 | 29,59 | 29,11 | 29,59 | 1,27% | 128.484,00 |
| 15.08.2025 | 30,03 | 30,03 | 29,21 | 29,22 | -2,44% | 339.037,00 |
| 14.08.2025 | 29,65 | 29,97 | 29,40 | 29,95 | 0,00% | 203.154,00 |
| 13.08.2025 | 29,91 | 30,00 | 29,64 | 29,95 | 0,98% | 163.518,00 |
| 12.08.2025 | 28,76 | 29,68 | 28,72 | 29,66 | 3,74% | 159.931,00 |
| 11.08.2025 | 28,58 | 28,66 | 28,31 | 28,59 | 0,42% | 140.460,00 |
| 08.08.2025 | 28,45 | 28,59 | 28,06 | 28,47 | 0,81% | 101.094,00 |
| 07.08.2025 | 28,35 | 28,38 | 27,94 | 28,24 | 0,21% | 187.373,00 |
| 06.08.2025 | 28,30 | 28,48 | 28,13 | 28,18 | -0,46% | 123.467,00 |
| 05.08.2025 | 28,11 | 28,35 | 27,83 | 28,31 | 0,14% | 150.241,00 |
| 04.08.2025 | 27,78 | 28,32 | 27,71 | 28,27 | 0,39% | 167.570,00 |
| 01.08.2025 | 28,47 | 28,78 | 27,87 | 28,16 | -1,68% | 229.126,00 |
| 31.07.2025 | 29,00 | 29,30 | 28,48 | 28,64 | -1,75% | 255.698,00 |
| 30.07.2025 | 29,35 | 29,57 | 28,78 | 29,15 | -0,65% | 314.498,00 |
| 29.07.2025 | 30,05 | 30,05 | 29,31 | 29,34 | -1,48% | 207.842,00 |
| 28.07.2025 | 29,42 | 29,83 | 29,26 | 29,78 | 1,33% | 260.971,00 |
| 25.07.2025 | 29,03 | 29,54 | 28,80 | 29,39 | 1,17% | 338.139,00 |
| 24.07.2025 | 30,03 | 30,32 | 29,00 | 29,05 | -3,30% | 213.489,00 |
| 23.07.2025 | 30,53 | 30,93 | 29,72 | 30,04 | -1,15% | 302.853,00 |
| 22.07.2025 | 32,20 | 32,20 | 30,39 | 30,39 | -3,68% | 427.957,00 |
| 21.07.2025 | 31,71 | 32,06 | 31,54 | 31,55 | -0,22% | 147.396,00 |
| 18.07.2025 | 32,00 | 32,08 | 31,50 | 31,62 | -0,41% | 152.484,00 |
| 17.07.2025 | 31,40 | 31,89 | 31,22 | 31,75 | 1,05% | 142.507,00 |
| 16.07.2025 | 31,18 | 31,49 | 30,78 | 31,42 | 1,22% | 163.755,00 |
| 15.07.2025 | 31,78 | 31,79 | 31,03 | 31,04 | -2,14% | 142.603,00 |
| 14.07.2025 | 31,50 | 31,84 | 31,44 | 31,72 | 0,99% | 114.293,00 |
| 11.07.2025 | 31,65 | 31,73 | 31,37 | 31,41 | -1,44% | 122.549,00 |
| 10.07.2025 | 31,74 | 32,14 | 31,50 | 31,87 | 0,06% | 204.011,00 |
| 09.07.2025 | 32,07 | 32,14 | 31,63 | 31,85 | -0,22% | 166.055,00 |
| 08.07.2025 | 31,76 | 32,20 | 31,64 | 31,92 | 0,50% | 200.233,00 |
| 07.07.2025 | 31,90 | 32,23 | 31,64 | 31,76 | -1,06% | 251.257,00 |
| 03.07.2025 | 32,07 | 32,30 | 31,25 | 32,10 | 0,78% | 184.859,00 |
| 02.07.2025 | 31,67 | 31,90 | 31,13 | 31,85 | 1,11% | 123.516,00 |
| 01.07.2025 | 30,37 | 31,75 | 30,37 | 31,50 | 3,14% | 175.701,00 |
| 30.06.2025 | 30,76 | 30,88 | 30,51 | 30,54 | -0,10% | 146.520,00 |
| 27.06.2025 | 30,65 | 30,81 | 30,41 | 30,57 | 0,03% | 375.256,00 |
| 26.06.2025 | 29,94 | 30,59 | 29,90 | 30,56 | 2,55% | 103.441,00 |
| 25.06.2025 | 29,93 | 30,01 | 29,65 | 29,80 | -0,40% | 126.508,00 |
| 24.06.2025 | 30,11 | 30,41 | 29,84 | 29,92 | 0,13% | 597.337,00 |
| 23.06.2025 | 28,85 | 29,90 | 28,85 | 29,88 | 3,07% | 159.376,00 |
| 20.06.2025 | 29,25 | 29,31 | 28,91 | 28,99 | -0,45% | 264.940,00 |
| 18.06.2025 | 29,00 | 29,28 | 28,85 | 29,12 | 0,83% | 113.148,00 |
| 17.06.2025 | 28,91 | 29,11 | 28,72 | 28,88 | -0,59% | 114.795,00 |
| 16.06.2025 | 29,46 | 29,50 | 28,94 | 29,05 | -0,41% | 133.436,00 |
| 13.06.2025 | 29,61 | 29,61 | 29,08 | 29,17 | -2,51% | 150.349,00 |
| 12.06.2025 | 29,85 | 29,98 | 29,66 | 29,92 | -0,30% | 73.993,00 |
| 11.06.2025 | 30,36 | 30,38 | 29,91 | 30,01 | -0,63% | 96.134,00 |
| 10.06.2025 | 29,89 | 30,33 | 29,89 | 30,20 | 1,38% | 88.458,00 |
| 09.06.2025 | 29,59 | 30,00 | 29,59 | 29,79 | 0,78% | 130.890,00 |
| 06.06.2025 | 29,45 | 29,60 | 29,20 | 29,56 | 2,07% | 78.654,00 |
| 05.06.2025 | 29,22 | 29,39 | 28,91 | 28,96 | -0,72% | 101.819,00 |
| 04.06.2025 | 29,57 | 29,79 | 29,14 | 29,17 | -1,49% | 110.408,00 |
| 03.06.2025 | 29,05 | 29,67 | 29,05 | 29,61 | 1,54% | 114.666,00 |
| 02.06.2025 | 29,33 | 29,53 | 28,84 | 29,16 | -0,55% | 126.840,00 |
| 30.05.2025 | 29,45 | 29,64 | 29,31 | 29,32 | -0,85% | 148.044,00 |
| 29.05.2025 | 29,34 | 29,59 | 29,23 | 29,57 | 0,78% | 90.782,00 |
| 28.05.2025 | 29,68 | 29,83 | 29,26 | 29,34 | -1,38% | 80.266,00 |
| 27.05.2025 | 29,62 | 29,85 | 29,34 | 29,75 | 1,67% | 90.406,00 |
| 23.05.2025 | 29,00 | 29,47 | 29,00 | 29,26 | -0,68% | 94.272,00 |
| 22.05.2025 | 29,62 | 29,82 | 29,42 | 29,46 | -1,17% | 122.567,00 |
| 21.05.2025 | 30,75 | 30,98 | 29,78 | 29,81 | -3,34% | 127.780,00 |
| 20.05.2025 | 30,73 | 30,93 | 30,52 | 30,84 | 0,39% | 90.915,00 |
| 19.05.2025 | 30,75 | 30,80 | 30,34 | 30,72 | -0,32% | 126.310,00 |
| 16.05.2025 | 30,92 | 31,04 | 30,73 | 30,82 | -0,64% | 167.491,00 |
| 15.05.2025 | 30,83 | 31,06 | 30,75 | 31,02 | 0,88% | 128.034,00 |
| 14.05.2025 | 30,92 | 30,99 | 30,70 | 30,75 | -0,45% | 120.255,00 |
| 13.05.2025 | 30,81 | 31,03 | 30,61 | 30,89 | 0,88% | 104.396,00 |
| 12.05.2025 | 30,35 | 31,03 | 30,29 | 30,62 | 3,34% | 203.185,00 |
| 09.05.2025 | 29,62 | 29,75 | 29,43 | 29,63 | -0,03% | 89.256,00 |
| 08.05.2025 | 29,33 | 29,80 | 29,24 | 29,64 | 1,61% | 133.480,00 |
| 07.05.2025 | 29,52 | 29,54 | 29,09 | 29,17 | -0,03% | 137.218,00 |
| 06.05.2025 | 29,03 | 29,36 | 28,82 | 29,18 | -0,51% | 97.200,00 |
| 05.05.2025 | 29,35 | 29,74 | 29,29 | 29,33 | -1,71% | 130.086,00 |
| 02.05.2025 | 29,65 | 29,96 | 29,46 | 29,84 | 2,23% | 168.643,00 |
| 01.05.2025 | 28,98 | 29,45 | 28,65 | 29,19 | 0,62% | 170.904,00 |
| 30.04.2025 | 29,03 | 29,38 | 28,70 | 29,01 | -1,53% | 122.712,00 |
| 29.04.2025 | 29,10 | 29,50 | 28,91 | 29,46 | 1,24% | 119.198,00 |
| 28.04.2025 | 28,61 | 29,20 | 28,59 | 29,10 | 1,61% | 177.259,00 |
| 25.04.2025 | 28,55 | 28,79 | 28,30 | 28,64 | -0,69% | 109.984,00 |
| 24.04.2025 | 28,59 | 29,00 | 28,24 | 28,84 | 1,26% | 154.953,00 |
| 23.04.2025 | 28,47 | 28,78 | 28,11 | 28,48 | 1,39% | 220.227,00 |
| 22.04.2025 | 26,76 | 28,21 | 26,61 | 28,09 | 1,96% | 201.002,00 |
| 21.04.2025 | 27,35 | 27,65 | 27,25 | 27,55 | -1,08% | 203.098,00 |
| 17.04.2025 | 27,69 | 28,24 | 27,69 | 27,85 | 0,58% | 191.367,00 |
| 16.04.2025 | 27,23 | 27,72 | 27,23 | 27,69 | 0,65% | 156.522,00 |
| 15.04.2025 | 26,81 | 27,60 | 26,81 | 27,51 | 2,15% | 124.872,00 |
| 14.04.2025 | 27,14 | 27,15 | 26,40 | 26,93 | 0,30% | 148.623,00 |
| 11.04.2025 | 26,92 | 27,34 | 26,43 | 26,85 | -0,56% | 160.900,00 |
| 10.04.2025 | 27,65 | 27,65 | 26,39 | 27,00 | -4,09% | 157.381,00 |
| 09.04.2025 | 26,63 | 28,97 | 26,46 | 28,15 | 3,65% | 290.987,00 |