29,734$
2,00%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,00 | 29,99 | 29,00 | 29,73 | 1,99% | 223.849,00 |
| 13.10.2025 | 29,09 | 29,17 | 28,68 | 29,15 | 1,78% | 125.726,00 |
| 10.10.2025 | 29,85 | 30,12 | 28,61 | 28,64 | -3,50% | 226.897,00 |
| 09.10.2025 | 29,90 | 30,02 | 29,55 | 29,68 | -1,07% | 107.367,00 |
| 08.10.2025 | 30,22 | 30,27 | 29,85 | 30,00 | -0,20% | 118.878,00 |
| 07.10.2025 | 30,39 | 30,61 | 30,02 | 30,06 | -0,69% | 123.458,00 |
| 06.10.2025 | 30,19 | 30,50 | 29,93 | 30,27 | 1,20% | 200.109,00 |
| 03.10.2025 | 29,88 | 30,20 | 29,84 | 29,91 | 0,74% | 38.874,00 |
| 02.10.2025 | 29,66 | 29,80 | 29,47 | 29,69 | -0,17% | 118.636,00 |
| 01.10.2025 | 29,78 | 29,86 | 29,48 | 29,74 | -0,80% | 121.295,00 |
| 30.09.2025 | 29,92 | 30,30 | 29,59 | 29,98 | 0,13% | 118.970,00 |
| 29.09.2025 | 30,47 | 30,47 | 29,87 | 29,94 | -1,58% | 77.946,00 |
| 26.09.2025 | 30,34 | 30,62 | 30,23 | 30,42 | 0,46% | 100.318,00 |
| 25.09.2025 | 30,16 | 30,30 | 30,08 | 30,28 | -0,10% | 126.326,00 |
| 24.09.2025 | 30,28 | 30,43 | 30,01 | 30,31 | 0,07% | 115.198,00 |
| 23.09.2025 | 30,32 | 30,99 | 30,22 | 30,29 | -0,16% | 114.513,00 |
| 22.09.2025 | 30,45 | 30,57 | 30,13 | 30,34 | -0,46% | 100.515,00 |
| 19.09.2025 | 30,95 | 30,97 | 30,42 | 30,48 | -2,06% | 371.149,00 |
| 18.09.2025 | 30,34 | 31,15 | 30,25 | 31,12 | 3,15% | 142.113,00 |
| 17.09.2025 | 29,90 | 30,85 | 29,78 | 30,17 | 1,34% | 170.747,00 |
| 16.09.2025 | 30,03 | 30,03 | 29,61 | 29,77 | -1,10% | 109.389,00 |
| 15.09.2025 | 30,48 | 30,57 | 30,05 | 30,10 | -0,73% | 132.445,00 |
| 12.09.2025 | 30,67 | 30,67 | 30,28 | 30,32 | -1,01% | 80.733,00 |
| 11.09.2025 | 30,40 | 30,77 | 30,30 | 30,63 | 0,66% | 115.124,00 |
| 10.09.2025 | 30,53 | 30,75 | 30,32 | 30,43 | -0,46% | 103.951,00 |
| 09.09.2025 | 31,01 | 31,15 | 30,44 | 30,57 | -1,67% | 144.885,00 |
| 08.09.2025 | 30,95 | 31,11 | 30,67 | 31,09 | 0,58% | 72.753,00 |
| 05.09.2025 | 31,28 | 31,55 | 30,74 | 30,91 | -0,83% | 93.853,00 |
| 04.09.2025 | 30,84 | 31,18 | 30,68 | 31,17 | 1,46% | 90.400,00 |
| 03.09.2025 | 30,68 | 31,00 | 30,46 | 30,72 | -0,23% | 97.072,00 |
| 02.09.2025 | 30,68 | 31,00 | 30,44 | 30,79 | -0,48% | 110.492,00 |
| 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 |