38,740$
-2,76%
Echtzeit-Aktienkurs Peoples Bancorp
Bid:
Ask:
Aktienkurse zur Peoples Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 40,42 | 41,07 | 38,67 | 38,76 | -2,71% | 458.246,00 |
| 04.11.2026 | 39,91 | 40,46 | 39,34 | 39,84 | 2,23% | 557.827,00 |
| 03.11.2026 | 39,53 | 39,53 | 38,88 | 38,97 | -1,37% | 502.948,00 |
| 02.11.2026 | 38,25 | 39,51 | 38,21 | 39,51 | 2,44% | 578.325,00 |
| 30.10.2026 | 39,00 | 39,00 | 38,37 | 38,57 | -0,62% | 501.561,00 |
| 29.10.2026 | 38,83 | 39,07 | 38,49 | 38,81 | 1,17% | 404.632,00 |
| 28.10.2026 | 38,43 | 38,50 | 37,86 | 38,36 | -0,22% | 380.119,00 |
| 27.10.2026 | 38,71 | 38,71 | 38,04 | 38,45 | -0,17% | 382.968,00 |
| 26.10.2026 | 38,20 | 38,73 | 38,20 | 38,51 | 0,81% | 401.123,00 |
| 23.10.2026 | 37,88 | 38,39 | 37,78 | 38,20 | 0,03% | 545.321,00 |
| 22.10.2026 | 37,36 | 38,29 | 37,26 | 38,19 | 2,39% | 423.628,00 |
| 21.10.2026 | 37,63 | 37,68 | 37,00 | 37,30 | -0,69% | 528.337,00 |
| 20.10.2026 | 37,02 | 37,90 | 36,84 | 37,56 | 2,99% | 617.639,00 |
| 19.10.2026 | 36,62 | 36,83 | 36,42 | 36,47 | -0,68% | 228.968,00 |
| 16.10.2026 | 36,72 | 37,36 | 36,53 | 36,72 | 0,26% | 356.471,00 |
| 15.10.2026 | 36,00 | 36,63 | 35,85 | 36,63 | 2,39% | 583.842,00 |
| 14.10.2026 | 35,45 | 36,06 | 35,33 | 35,77 | -0,50% | 507.965,00 |
| 13.10.2026 | 36,27 | 36,45 | 35,76 | 35,95 | -0,44% | 387.124,00 |
| 12.10.2026 | 35,87 | 36,37 | 35,76 | 36,11 | 0,87% | 418.973,00 |
| 09.10.2026 | 36,25 | 36,35 | 35,78 | 35,80 | -1,40% | 285.687,00 |
| 08.10.2026 | 36,00 | 36,58 | 35,74 | 36,31 | 0,53% | 389.568,00 |
| 07.10.2026 | 36,33 | 36,38 | 35,95 | 36,12 | -1,61% | 620.314,00 |
| 06.10.2026 | 37,11 | 37,34 | 36,70 | 36,71 | -1,10% | 415.230,00 |
| 05.10.2026 | 37,49 | 37,55 | 37,03 | 37,12 | -0,96% | 470.774,00 |
| 02.10.2026 | 37,08 | 37,68 | 37,07 | 37,48 | 1,63% | 957.413,00 |
| 01.10.2026 | 36,37 | 36,96 | 35,95 | 36,88 | 0,79% | 778.537,00 |
| 30.09.2026 | 35,83 | 37,01 | 35,40 | 36,59 | -5,84% | 1.362.035,00 |
| 29.09.2026 | 39,11 | 39,33 | 38,53 | 38,86 | -0,74% | 238.330,00 |
| 28.09.2026 | 39,31 | 39,44 | 39,06 | 39,15 | -0,18% | 217.043,00 |
| 25.09.2026 | 39,22 | 39,49 | 39,12 | 39,22 | 0,38% | 470.519,00 |
| 24.09.2026 | 38,60 | 39,11 | 38,44 | 39,07 | 1,64% | 294.870,00 |
| 23.09.2026 | 38,72 | 38,90 | 38,39 | 38,44 | -1,08% | 171.653,00 |
| 22.09.2026 | 39,30 | 39,40 | 38,73 | 38,86 | -0,46% | 212.027,00 |
| 21.09.2026 | 39,43 | 39,68 | 39,03 | 39,04 | -0,89% | 265.319,00 |
| 18.09.2026 | 39,23 | 39,41 | 38,83 | 39,39 | -0,18% | 837.477,00 |
| 17.09.2026 | 39,86 | 40,04 | 39,40 | 39,46 | -0,35% | 220.755,00 |
| 16.09.2026 | 40,12 | 40,18 | 38,86 | 39,60 | -1,42% | 321.208,00 |
| 15.09.2026 | 39,82 | 40,24 | 39,78 | 40,17 | 0,70% | 240.150,00 |
| 14.09.2026 | 39,80 | 40,18 | 39,65 | 39,89 | 0,20% | 229.123,00 |
| 11.09.2026 | 40,07 | 40,12 | 39,41 | 39,81 | 0,15% | 129.039,00 |
| 10.09.2026 | 39,38 | 39,76 | 39,18 | 39,75 | 0,94% | 154.520,00 |
| 09.09.2026 | 39,55 | 39,66 | 39,20 | 39,38 | -1,08% | 210.240,00 |
| 08.09.2026 | 39,93 | 40,03 | 39,72 | 39,81 | -0,45% | 248.848,00 |
| 04.09.2026 | 39,65 | 40,12 | 39,65 | 39,99 | 0,87% | 276.217,00 |
| 03.09.2026 | 39,80 | 40,09 | 39,59 | 39,65 | 0,37% | 390.276,00 |
| 02.09.2026 | 39,18 | 39,95 | 39,18 | 39,50 | 1,07% | 449.510,00 |
| 01.09.2026 | 39,27 | 39,43 | 38,86 | 39,08 | -0,74% | 218.628,00 |
| 31.08.2026 | 39,65 | 39,68 | 39,25 | 39,37 | -0,73% | 192.538,00 |
| 28.08.2026 | 39,69 | 40,09 | 39,55 | 39,66 | 0,05% | 198.080,00 |
| 27.08.2026 | 39,51 | 39,65 | 39,06 | 39,64 | -0,15% | 255.555,00 |
| 26.08.2026 | 39,69 | 39,89 | 39,45 | 39,70 | 0,35% | 227.613,00 |
| 25.08.2026 | 39,87 | 39,87 | 39,46 | 39,56 | -0,72% | 192.231,00 |
| 24.08.2026 | 40,06 | 40,43 | 39,77 | 39,85 | -0,54% | 266.112,00 |
| 21.08.2026 | 40,25 | 40,39 | 39,73 | 40,06 | 0,20% | 204.896,00 |
| 20.08.2026 | 39,69 | 39,99 | 39,54 | 39,98 | 0,40% | 212.822,00 |
| 19.08.2026 | 41,00 | 41,00 | 39,79 | 39,82 | -2,85% | 215.255,00 |
| 18.08.2026 | 41,22 | 41,22 | 40,67 | 40,99 | -0,22% | 215.195,00 |
| 17.08.2026 | 41,23 | 41,53 | 40,95 | 41,08 | -0,72% | 186.158,00 |
| 14.08.2026 | 41,37 | 41,59 | 41,19 | 41,38 | 0,15% | 252.866,00 |
| 13.08.2026 | 41,36 | 41,53 | 41,06 | 41,32 | 0,29% | 217.609,00 |
| 12.08.2026 | 41,01 | 41,24 | 40,82 | 41,20 | 0,65% | 250.326,00 |
| 11.08.2026 | 40,75 | 41,11 | 40,71 | 40,94 | 0,83% | 207.202,00 |
| 10.08.2026 | 40,65 | 40,84 | 40,13 | 40,60 | -0,81% | 303.882,00 |
| 07.08.2026 | 41,12 | 41,12 | 40,67 | 40,93 | -0,51% | 347.137,00 |
| 06.08.2026 | 41,86 | 42,00 | 41,14 | 41,14 | -1,11% | 275.707,00 |
| 05.08.2026 | 41,92 | 41,92 | 41,54 | 41,60 | -0,36% | 201.432,00 |
| 04.08.2026 | 41,69 | 41,91 | 41,27 | 41,75 | 0,05% | 459.168,00 |
| 03.08.2026 | 41,69 | 42,13 | 41,40 | 41,73 | 0,17% | 433.587,00 |
| 31.07.2026 | 41,52 | 41,82 | 41,05 | 41,66 | 0,26% | 318.764,00 |
| 30.07.2026 | 41,87 | 42,13 | 41,51 | 41,55 | -1,07% | 251.006,00 |
| 29.07.2026 | 42,01 | 42,29 | 41,83 | 42,00 | -0,51% | 390.130,00 |
| 28.07.2026 | 40,96 | 42,29 | 40,85 | 42,22 | 3,88% | 294.980,00 |
| 27.07.2026 | 40,54 | 40,85 | 40,43 | 40,64 | 0,82% | 348.465,00 |
| 24.07.2026 | 39,82 | 40,40 | 39,73 | 40,31 | 1,31% | 460.004,00 |
| 23.07.2026 | 39,60 | 39,81 | 39,11 | 39,79 | -0,70% | 414.042,00 |
| 22.07.2026 | 39,67 | 40,11 | 39,39 | 40,07 | 1,44% | 406.745,00 |
| 21.07.2026 | 38,86 | 40,50 | 38,86 | 39,50 | 0,28% | 594.544,00 |
| 20.07.2026 | 39,42 | 39,47 | 38,96 | 39,39 | 0,00% | 437.415,00 |
| 17.07.2026 | 39,72 | 39,79 | 39,18 | 39,39 | -1,40% | 322.317,00 |
| 16.07.2026 | 38,83 | 40,19 | 38,82 | 39,95 | 2,91% | 286.235,00 |
| 15.07.2026 | 38,36 | 39,02 | 38,25 | 38,82 | 1,57% | 251.767,00 |
| 14.07.2026 | 38,42 | 38,65 | 38,04 | 38,22 | -0,49% | 305.993,00 |
| 13.07.2026 | 38,44 | 38,62 | 38,15 | 38,41 | 0,31% | 224.247,00 |
| 10.07.2026 | 37,99 | 38,36 | 37,86 | 38,29 | 0,74% | 145.339,00 |
| 09.07.2026 | 37,75 | 38,14 | 37,75 | 38,01 | 0,74% | 173.801,00 |
| 08.07.2026 | 38,42 | 38,42 | 37,53 | 37,73 | -1,95% | 329.035,00 |
| 07.07.2026 | 38,81 | 38,88 | 38,45 | 38,48 | -0,80% | 144.200,00 |
| 06.07.2026 | 38,85 | 38,91 | 38,32 | 38,79 | 0,21% | 154.679,00 |
| 02.07.2026 | 39,24 | 39,33 | 38,46 | 38,71 | -1,15% | 162.504,00 |
| 01.07.2026 | 38,41 | 39,22 | 38,31 | 39,16 | 1,95% | 220.805,00 |
| 30.06.2026 | 37,99 | 38,42 | 37,67 | 38,41 | 1,29% | 255.335,00 |
| 29.06.2026 | 38,54 | 38,54 | 37,62 | 37,92 | -1,58% | 302.978,00 |
| 26.06.2026 | 37,87 | 38,84 | 37,55 | 38,53 | 1,80% | 1.406.535,00 |
| 25.06.2026 | 37,53 | 37,97 | 37,53 | 37,85 | 0,37% | 185.347,00 |
| 24.06.2026 | 37,30 | 37,77 | 37,26 | 37,71 | 1,10% | 222.781,00 |
| 23.06.2026 | 36,68 | 37,33 | 36,60 | 37,30 | 1,91% | 209.115,00 |
| 22.06.2026 | 36,28 | 36,72 | 36,28 | 36,60 | 1,02% | 213.335,00 |
| 18.06.2026 | 36,09 | 36,39 | 36,00 | 36,23 | 1,34% | 414.335,00 |
| 17.06.2026 | 35,92 | 36,30 | 35,25 | 35,75 | -1,00% | 278.125,00 |
| 16.06.2026 | 36,00 | 36,36 | 35,76 | 36,11 | 0,61% | 224.071,00 |