29,970$
-0,10%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,61 | 29,98 | 29,61 | 29,98 | 0,03% | 76.458,00 |
| 02.05.2024 | 29,69 | 30,11 | 29,69 | 29,97 | 1,08% | 108.141,00 |
| 01.05.2024 | 29,29 | 29,91 | 29,02 | 29,65 | 2,14% | 66.750,00 |
| 30.04.2024 | 29,33 | 29,35 | 29,02 | 29,03 | -1,59% | 70.683,00 |
| 29.04.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -0,87% | 89.932,00 |
| 26.04.2024 | 30,11 | 30,30 | 29,54 | 29,76 | -1,46% | 184.879,00 |
| 25.04.2024 | 29,76 | 30,37 | 29,43 | 30,20 | 0,53% | 301.364,00 |
| 24.04.2024 | 29,33 | 30,14 | 29,18 | 30,04 | 2,88% | 148.796,00 |
| 23.04.2024 | 28,77 | 29,93 | 28,49 | 29,20 | 2,21% | 108.868,00 |
| 22.04.2024 | 28,58 | 28,81 | 28,37 | 28,57 | 0,28% | 95.164,00 |
| 19.04.2024 | 27,41 | 28,55 | 27,41 | 28,49 | 3,41% | 153.880,00 |
| 18.04.2024 | 27,23 | 27,64 | 27,23 | 27,55 | 1,32% | 62.187,00 |
| 17.04.2024 | 27,41 | 27,65 | 27,19 | 27,19 | 0,07% | 55.435,00 |
| 16.04.2024 | 27,41 | 27,45 | 27,10 | 27,17 | -1,42% | 95.592,00 |
| 15.04.2024 | 27,81 | 28,07 | 27,43 | 27,56 | -0,83% | 81.125,00 |
| 12.04.2024 | 27,66 | 27,91 | 27,60 | 27,79 | -0,04% | 80.576,00 |
| 11.04.2024 | 27,76 | 28,15 | 27,40 | 27,80 | 0,83% | 141.556,00 |
| 10.04.2024 | 27,92 | 27,97 | 27,25 | 27,57 | -3,20% | 132.956,00 |
| 09.04.2024 | 28,54 | 28,70 | 28,35 | 28,48 | 0,35% | 44.631,00 |
| 08.04.2024 | 28,22 | 28,44 | 28,22 | 28,38 | 1,07% | 43.103,00 |
| 05.04.2024 | 28,01 | 28,30 | 27,97 | 28,08 | -0,25% | 215.015,00 |
| 04.04.2024 | 28,42 | 28,76 | 28,14 | 28,15 | 0,04% | 92.882,00 |
| 03.04.2024 | 28,24 | 28,41 | 28,02 | 28,14 | -0,78% | 94.952,00 |
| 02.04.2024 | 28,54 | 28,68 | 28,29 | 28,36 | -1,25% | 84.555,00 |
| 01.04.2024 | 29,90 | 30,00 | 28,72 | 28,72 | -3,01% | 130.832,00 |
| 28.03.2024 | 29,13 | 29,68 | 29,00 | 29,61 | 1,65% | 232.538,00 |
| 27.03.2024 | 28,24 | 29,13 | 28,23 | 29,13 | 3,65% | 98.233,00 |
| 26.03.2024 | 28,43 | 28,43 | 28,03 | 28,11 | -0,12% | 47.779,00 |
| 25.03.2024 | 28,07 | 28,58 | 28,07 | 28,14 | -0,04% | 68.869,00 |
| 22.03.2024 | 28,66 | 28,66 | 28,12 | 28,15 | -1,26% | 106.394,00 |
| 21.03.2024 | 28,22 | 28,66 | 28,19 | 28,51 | 1,10% | 158.839,00 |
| 20.03.2024 | 27,15 | 28,44 | 27,15 | 28,20 | 3,45% | 106.753,00 |
| 19.03.2024 | 27,03 | 27,46 | 27,03 | 27,26 | 0,63% | 191.847,00 |
| 18.03.2024 | 27,33 | 27,59 | 27,07 | 27,09 | -1,13% | 66.259,00 |
| 15.03.2024 | 26,78 | 27,54 | 26,78 | 27,40 | 1,86% | 391.134,00 |
| 14.03.2024 | 27,56 | 27,56 | 26,74 | 26,90 | -2,82% | 83.340,00 |
| 13.03.2024 | 27,67 | 28,04 | 27,52 | 27,68 | -0,29% | 68.175,00 |
| 12.03.2024 | 28,20 | 28,20 | 27,68 | 27,76 | -1,73% | 54.725,00 |
| 11.03.2024 | 28,51 | 28,56 | 28,12 | 28,25 | -0,98% | 46.251,00 |
| 08.03.2024 | 28,48 | 28,75 | 28,36 | 28,53 | 1,31% | 86.062,00 |
| 07.03.2024 | 28,85 | 29,00 | 28,11 | 28,16 | -1,23% | 126.002,00 |
| 06.03.2024 | 29,69 | 29,69 | 27,51 | 28,51 | -3,55% | 288.445,00 |
| 05.03.2024 | 29,06 | 29,99 | 29,06 | 29,56 | 1,13% | 145.047,00 |
| 04.03.2024 | 28,36 | 29,92 | 28,34 | 29,23 | 4,73% | 377.351,00 |
| 01.03.2024 | 27,95 | 28,02 | 27,50 | 27,91 | -0,57% | 85.721,00 |
| 29.02.2024 | 28,39 | 28,68 | 28,04 | 28,07 | 0,65% | 88.963,00 |
| 28.02.2024 | 28,05 | 28,20 | 27,83 | 27,89 | -0,61% | 40.926,00 |
| 27.02.2024 | 28,04 | 28,49 | 28,04 | 28,06 | -0,18% | 69.634,00 |
| 26.02.2024 | 28,31 | 28,63 | 28,00 | 28,11 | -1,13% | 73.427,00 |
| 23.02.2024 | 28,64 | 28,89 | 28,19 | 28,43 | 0,28% | 86.408,00 |
| 22.02.2024 | 28,88 | 28,97 | 28,11 | 28,35 | -2,38% | 105.790,00 |
| 21.02.2024 | 28,68 | 29,09 | 28,58 | 29,04 | 0,76% | 120.035,00 |
| 20.02.2024 | 28,66 | 29,12 | 28,51 | 28,82 | -0,45% | 125.320,00 |
| 16.02.2024 | 28,88 | 29,33 | 28,20 | 28,95 | -0,41% | 115.429,00 |
| 15.02.2024 | 28,26 | 29,22 | 28,05 | 29,07 | 4,08% | 105.489,00 |
| 14.02.2024 | 27,90 | 28,00 | 27,50 | 27,93 | 1,05% | 61.579,00 |
| 13.02.2024 | 28,15 | 28,19 | 27,37 | 27,64 | -4,33% | 155.987,00 |
| 12.02.2024 | 28,28 | 29,24 | 28,18 | 28,89 | 1,44% | 84.686,00 |
| 09.02.2024 | 27,82 | 28,48 | 27,45 | 28,48 | 2,12% | 107.495,00 |
| 08.02.2024 | 27,95 | 28,20 | 27,75 | 27,89 | -0,11% | 61.640,00 |
| 07.02.2024 | 28,04 | 28,13 | 27,28 | 27,92 | 0,11% | 93.483,00 |
| 06.02.2024 | 28,24 | 28,45 | 27,67 | 27,89 | -1,26% | 139.247,00 |
| 05.02.2024 | 28,33 | 28,56 | 27,93 | 28,25 | -1,28% | 104.585,00 |
| 02.02.2024 | 28,20 | 28,84 | 28,20 | 28,61 | -1,45% | 156.965,00 |
| 01.02.2024 | 29,45 | 29,63 | 28,48 | 29,03 | -0,92% | 196.248,00 |
| 31.01.2024 | 30,26 | 30,48 | 29,16 | 29,30 | -4,15% | 153.446,00 |
| 30.01.2024 | 30,55 | 30,89 | 30,43 | 30,57 | -0,23% | 98.673,00 |
| 29.01.2024 | 30,46 | 30,76 | 30,28 | 30,64 | 0,76% | 90.656,00 |
| 26.01.2024 | 30,46 | 30,59 | 30,20 | 30,41 | 0,63% | 105.676,00 |
| 25.01.2024 | 30,43 | 30,43 | 29,69 | 30,22 | 0,20% | 115.867,00 |
| 24.01.2024 | 30,57 | 31,27 | 29,73 | 30,16 | -3,24% | 189.400,00 |
| 23.01.2024 | 32,50 | 32,63 | 30,97 | 31,17 | -4,03% | 149.054,00 |
| 22.01.2024 | 31,75 | 32,51 | 31,75 | 32,48 | 2,69% | 113.249,00 |
| 19.01.2024 | 31,27 | 31,63 | 30,82 | 31,63 | 1,64% | 109.287,00 |
| 18.01.2024 | 31,10 | 31,25 | 30,85 | 31,12 | 0,52% | 57.757,00 |
| 17.01.2024 | 30,60 | 31,07 | 30,60 | 30,96 | -0,10% | 42.943,00 |
| 16.01.2024 | 31,11 | 31,28 | 30,79 | 30,99 | -1,43% | 96.774,00 |
| 12.01.2024 | 31,88 | 32,06 | 31,14 | 31,44 | -0,66% | 58.208,00 |
| 11.01.2024 | 31,78 | 32,00 | 31,20 | 31,65 | -1,43% | 49.792,00 |
| 10.01.2024 | 31,90 | 32,13 | 31,74 | 32,11 | 0,31% | 53.761,00 |
| 09.01.2024 | 32,11 | 32,35 | 31,83 | 32,01 | -1,51% | 79.637,00 |
| 08.01.2024 | 32,37 | 32,51 | 31,90 | 32,50 | 0,78% | 102.953,00 |
| 05.01.2024 | 32,24 | 32,59 | 32,06 | 32,25 | -0,26% | 125.761,00 |
| 04.01.2024 | 32,53 | 32,83 | 32,34 | 32,34 | -0,20% | 77.464,00 |
| 03.01.2024 | 33,42 | 33,42 | 32,34 | 32,40 | -3,02% | 85.339,00 |
| 02.01.2024 | 33,54 | 33,77 | 32,51 | 33,41 | -1,04% | 167.296,00 |
| 29.12.2023 | 34,38 | 34,44 | 33,73 | 33,76 | -1,72% | 141.838,00 |
| 28.12.2023 | 34,32 | 34,62 | 34,09 | 34,35 | -0,49% | 82.491,00 |
| 27.12.2023 | 34,46 | 34,60 | 34,27 | 34,52 | 0,20% | 98.361,00 |
| 26.12.2023 | 34,20 | 34,69 | 34,16 | 34,45 | 0,70% | 126.695,00 |
| 22.12.2023 | 34,26 | 34,57 | 34,14 | 34,21 | 0,59% | 89.792,00 |
| 21.12.2023 | 33,86 | 34,02 | 33,74 | 34,01 | 1,10% | 99.860,00 |
| 20.12.2023 | 33,57 | 34,85 | 33,35 | 33,64 | 0,33% | 145.688,00 |
| 19.12.2023 | 33,53 | 33,70 | 33,32 | 33,53 | 0,09% | 160.030,00 |
| 18.12.2023 | 33,37 | 33,54 | 32,68 | 33,50 | 0,66% | 146.629,00 |
| 15.12.2023 | 33,55 | 33,78 | 32,77 | 33,28 | -0,03% | 465.009,00 |
| 14.12.2023 | 32,11 | 33,47 | 32,11 | 33,29 | 4,32% | 199.995,00 |
| 13.12.2023 | 30,55 | 31,95 | 30,45 | 31,91 | 4,90% | 174.788,00 |
| 12.12.2023 | 30,81 | 30,82 | 30,36 | 30,42 | -1,49% | 62.858,00 |
| 11.12.2023 | 30,83 | 30,93 | 30,54 | 30,88 | 0,10% | 94.875,00 |