31,770$
-2,28%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,82 | 32,82 | 31,75 | 31,78 | -2,25% | 149.954,00 |
| 20.02.2025 | 32,91 | 33,34 | 32,06 | 32,51 | -0,94% | 118.378,00 |
| 19.02.2025 | 32,86 | 33,18 | 32,42 | 32,82 | -0,76% | 100.600,00 |
| 18.02.2025 | 32,70 | 33,53 | 32,37 | 33,07 | 1,26% | 149.910,00 |
| 14.02.2025 | 32,90 | 33,22 | 32,38 | 32,66 | -0,34% | 92.247,00 |
| 13.02.2025 | 32,53 | 32,81 | 32,19 | 32,77 | 0,86% | 66.770,00 |
| 12.02.2025 | 32,80 | 32,90 | 32,48 | 32,49 | -2,75% | 133.402,00 |
| 11.02.2025 | 32,57 | 33,41 | 32,48 | 33,41 | 2,17% | 127.783,00 |
| 10.02.2025 | 33,10 | 33,10 | 32,66 | 32,70 | -1,00% | 99.459,00 |
| 07.02.2025 | 33,79 | 33,81 | 32,60 | 33,03 | -2,22% | 93.850,00 |
| 06.02.2025 | 33,40 | 33,83 | 33,17 | 33,78 | 1,59% | 161.366,00 |
| 05.02.2025 | 33,08 | 33,27 | 32,70 | 33,25 | 0,88% | 140.712,00 |
| 04.02.2025 | 31,96 | 32,98 | 31,94 | 32,96 | 2,55% | 119.827,00 |
| 03.02.2025 | 31,64 | 32,30 | 31,26 | 32,14 | -1,56% | 189.140,00 |
| 31.01.2025 | 32,55 | 33,05 | 32,49 | 32,65 | 0,12% | 153.230,00 |
| 30.01.2025 | 33,01 | 33,23 | 32,38 | 32,61 | -0,58% | 90.136,00 |
| 29.01.2025 | 32,97 | 33,30 | 32,53 | 32,80 | -0,76% | 108.809,00 |
| 28.01.2025 | 32,96 | 33,29 | 32,60 | 33,05 | -0,09% | 137.921,00 |
| 27.01.2025 | 32,68 | 33,58 | 32,47 | 33,08 | 1,22% | 146.014,00 |
| 24.01.2025 | 32,45 | 32,93 | 32,21 | 32,68 | 0,00% | 171.118,00 |
| 23.01.2025 | 32,10 | 32,68 | 31,94 | 32,68 | 1,49% | 256.557,00 |
| 22.01.2025 | 31,25 | 32,27 | 31,18 | 32,20 | 2,71% | 260.110,00 |
| 21.01.2025 | 31,78 | 32,51 | 31,16 | 31,35 | 0,16% | 195.187,00 |
| 17.01.2025 | 31,48 | 32,10 | 30,99 | 31,30 | 0,22% | 135.569,00 |
| 16.01.2025 | 31,39 | 31,61 | 30,93 | 31,23 | -1,01% | 104.040,00 |
| 15.01.2025 | 32,12 | 32,40 | 31,26 | 31,55 | 1,09% | 98.400,00 |
| 14.01.2025 | 30,54 | 31,22 | 30,50 | 31,21 | 2,87% | 137.192,00 |
| 13.01.2025 | 29,83 | 30,34 | 29,83 | 30,34 | 0,66% | 136.243,00 |
| 10.01.2025 | 30,60 | 30,66 | 29,75 | 30,14 | -3,30% | 126.560,00 |
| 08.01.2025 | 31,15 | 31,33 | 30,70 | 31,17 | -0,86% | 94.053,00 |
| 07.01.2025 | 31,48 | 32,03 | 30,76 | 31,44 | 0,38% | 177.717,00 |
| 06.01.2025 | 31,43 | 31,81 | 31,07 | 31,32 | -0,22% | 137.601,00 |
| 03.01.2025 | 31,29 | 31,49 | 30,67 | 31,39 | 0,51% | 114.185,00 |
| 02.01.2025 | 32,01 | 32,24 | 31,13 | 31,23 | -1,45% | 108.818,00 |
| 31.12.2024 | 32,17 | 32,22 | 31,63 | 31,69 | -0,66% | 131.849,00 |
| 30.12.2024 | 31,85 | 32,06 | 31,47 | 31,90 | 0,00% | 101.993,00 |
| 27.12.2024 | 32,24 | 32,53 | 31,66 | 31,90 | -1,77% | 101.313,00 |
| 26.12.2024 | 32,28 | 32,82 | 32,09 | 32,48 | 0,05% | 44.862,00 |
| 24.12.2024 | 32,23 | 32,49 | 31,92 | 32,46 | 0,96% | 41.368,00 |
| 23.12.2024 | 32,01 | 32,66 | 31,92 | 32,15 | -0,28% | 91.064,00 |
| 20.12.2024 | 31,54 | 32,60 | 31,39 | 32,24 | 1,07% | 254.563,00 |
| 19.12.2024 | 32,23 | 33,10 | 31,82 | 31,90 | 0,00% | 159.732,00 |
| 18.12.2024 | 34,20 | 34,47 | 31,79 | 31,90 | -6,22% | 230.210,00 |
| 17.12.2024 | 34,80 | 35,07 | 33,97 | 34,02 | -2,59% | 112.276,00 |
| 16.12.2024 | 34,65 | 35,02 | 34,43 | 34,92 | 0,87% | 81.363,00 |
| 13.12.2024 | 34,69 | 34,73 | 34,24 | 34,62 | -0,20% | 110.620,00 |
| 12.12.2024 | 35,08 | 35,12 | 34,62 | 34,69 | -1,08% | 79.975,00 |
| 11.12.2024 | 35,14 | 35,32 | 34,39 | 35,07 | 0,92% | 208.731,00 |
| 10.12.2024 | 34,75 | 35,17 | 34,26 | 34,75 | 0,52% | 116.142,00 |
| 09.12.2024 | 34,94 | 35,01 | 34,55 | 34,57 | -0,97% | 85.317,00 |
| 06.12.2024 | 35,27 | 35,31 | 34,43 | 34,91 | -0,31% | 57.765,00 |
| 05.12.2024 | 35,36 | 35,65 | 34,95 | 35,02 | -0,79% | 92.145,00 |
| 04.12.2024 | 34,81 | 35,34 | 34,71 | 35,30 | 1,44% | 98.143,00 |
| 03.12.2024 | 35,10 | 35,34 | 34,72 | 34,80 | -0,88% | 91.128,00 |
| 02.12.2024 | 35,21 | 35,36 | 34,58 | 35,11 | 0,09% | 79.325,00 |
| 29.11.2024 | 35,54 | 35,75 | 34,72 | 35,08 | -0,37% | 75.904,00 |
| 27.11.2024 | 35,66 | 36,08 | 35,17 | 35,21 | -0,37% | 89.088,00 |
| 26.11.2024 | 35,97 | 35,97 | 35,32 | 35,34 | -1,89% | 78.178,00 |
| 25.11.2024 | 36,22 | 37,07 | 36,01 | 36,02 | 0,53% | 182.122,00 |
| 22.11.2024 | 35,47 | 35,91 | 35,30 | 35,83 | 1,85% | 109.686,00 |
| 21.11.2024 | 34,81 | 35,78 | 34,81 | 35,18 | 1,12% | 17.937,00 |
| 20.11.2024 | 34,82 | 35,13 | 34,24 | 34,79 | -0,20% | 76.618,00 |
| 19.11.2024 | 34,47 | 35,02 | 34,44 | 34,86 | -0,40% | 101.012,00 |
| 18.11.2024 | 35,50 | 35,50 | 34,86 | 35,00 | -1,13% | 94.817,00 |
| 15.11.2024 | 35,59 | 35,81 | 34,98 | 35,40 | -0,11% | 160.993,00 |
| 14.11.2024 | 35,50 | 35,75 | 35,09 | 35,44 | 0,43% | 198.997,00 |
| 13.11.2024 | 35,79 | 36,11 | 35,25 | 35,29 | -0,56% | 119.822,00 |
| 12.11.2024 | 35,53 | 36,19 | 35,28 | 35,49 | -0,87% | 138.849,00 |
| 11.11.2024 | 34,88 | 36,13 | 34,88 | 35,80 | 3,62% | 151.631,00 |
| 08.11.2024 | 34,23 | 34,70 | 33,88 | 34,55 | 1,17% | 188.225,00 |
| 07.11.2024 | 35,03 | 35,03 | 33,92 | 34,15 | -3,48% | 224.868,00 |
| 06.11.2024 | 33,27 | 35,66 | 33,00 | 35,38 | 14,13% | 549.966,00 |
| 05.11.2024 | 30,39 | 31,01 | 30,29 | 31,00 | 2,41% | 131.048,00 |
| 04.11.2024 | 30,45 | 30,52 | 29,81 | 30,27 | -1,82% | 100.030,00 |
| 01.11.2024 | 30,90 | 31,22 | 30,64 | 30,83 | 0,19% | 141.944,00 |
| 31.10.2024 | 31,53 | 31,53 | 30,76 | 30,77 | -2,35% | 63.572,00 |
| 30.10.2024 | 31,22 | 32,11 | 31,22 | 31,51 | 0,48% | 68.944,00 |
| 29.10.2024 | 31,30 | 31,40 | 31,06 | 31,36 | -0,60% | 70.837,00 |
| 28.10.2024 | 30,57 | 31,64 | 30,40 | 31,55 | 3,85% | 150.034,00 |
| 25.10.2024 | 31,24 | 31,24 | 30,19 | 30,38 | -2,75% | 112.264,00 |
| 24.10.2024 | 30,96 | 31,31 | 30,61 | 31,24 | 0,90% | 149.037,00 |
| 23.10.2024 | 30,45 | 31,12 | 30,45 | 30,96 | 1,14% | 112.812,00 |
| 22.10.2024 | 31,20 | 31,20 | 29,92 | 30,61 | 0,49% | 114.984,00 |
| 21.10.2024 | 31,81 | 31,81 | 30,42 | 30,46 | -3,91% | 127.668,00 |
| 18.10.2024 | 32,30 | 32,30 | 31,66 | 31,70 | -1,61% | 92.665,00 |
| 17.10.2024 | 31,96 | 32,31 | 31,56 | 32,22 | 0,66% | 108.925,00 |
| 16.10.2024 | 31,68 | 32,15 | 31,51 | 32,01 | 2,40% | 137.239,00 |
| 15.10.2024 | 30,85 | 31,96 | 30,71 | 31,26 | 1,49% | 133.976,00 |
| 14.10.2024 | 30,41 | 30,83 | 30,22 | 30,80 | 1,48% | 107.560,00 |
| 11.10.2024 | 29,58 | 30,48 | 29,56 | 30,35 | 2,92% | 99.551,00 |
| 10.10.2024 | 29,34 | 29,49 | 29,20 | 29,49 | -0,37% | 62.945,00 |
| 09.10.2024 | 29,50 | 29,88 | 29,50 | 29,60 | 0,17% | 88.968,00 |
| 08.10.2024 | 29,86 | 29,90 | 29,43 | 29,55 | -0,91% | 62.863,00 |
| 07.10.2024 | 29,32 | 29,84 | 29,05 | 29,82 | 1,74% | 142.965,00 |
| 04.10.2024 | 29,48 | 29,64 | 29,22 | 29,31 | 1,45% | 157.798,00 |
| 03.10.2024 | 29,00 | 29,22 | 28,75 | 28,89 | -0,58% | 70.061,00 |
| 02.10.2024 | 29,25 | 29,58 | 29,01 | 29,06 | -1,56% | 87.872,00 |
| 01.10.2024 | 30,05 | 30,05 | 29,19 | 29,52 | -1,89% | 91.490,00 |
| 30.09.2024 | 29,60 | 30,17 | 29,59 | 30,09 | 1,31% | 110.874,00 |
| 27.09.2024 | 30,06 | 30,06 | 29,65 | 29,70 | 0,03% | 80.438,00 |