47,610$
-0,27%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,74 | 47,74 | 47,21 | 47,61 | -0,27% | 2.264,00 |
| 08.05.2025 | 46,59 | 48,09 | 46,45 | 47,74 | 4,12% | 19.503,00 |
| 07.05.2025 | 46,14 | 47,03 | 45,63 | 45,85 | 0,39% | 17.060,00 |
| 06.05.2025 | 45,64 | 45,94 | 45,34 | 45,67 | 0,00% | 21.718,00 |
| 05.05.2025 | 45,30 | 45,71 | 45,01 | 45,67 | 0,79% | 23.610,00 |
| 02.05.2025 | 44,65 | 45,31 | 44,35 | 45,31 | 2,56% | 17.456,00 |
| 01.05.2025 | 45,00 | 45,00 | 43,24 | 44,18 | 2,82% | 17.683,00 |
| 30.04.2025 | 42,96 | 43,90 | 42,76 | 42,97 | -1,69% | 19.251,00 |
| 29.04.2025 | 42,91 | 44,11 | 42,65 | 43,71 | 1,44% | 21.993,00 |
| 28.04.2025 | 43,58 | 43,58 | 42,35 | 43,09 | 0,55% | 18.694,00 |
| 25.04.2025 | 43,09 | 43,57 | 40,89 | 42,86 | -2,05% | 17.735,00 |
| 24.04.2025 | 44,13 | 44,13 | 42,74 | 43,75 | 1,60% | 14.783,00 |
| 23.04.2025 | 44,25 | 44,25 | 42,90 | 43,06 | -0,55% | 13.706,00 |
| 22.04.2025 | 41,39 | 43,44 | 41,39 | 43,30 | 4,24% | 20.465,00 |
| 21.04.2025 | 42,07 | 42,30 | 41,40 | 41,54 | -2,47% | 17.129,00 |
| 17.04.2025 | 41,77 | 42,63 | 41,77 | 42,59 | 1,07% | 33.715,00 |
| 16.04.2025 | 41,93 | 42,32 | 41,61 | 42,14 | 0,17% | 22.055,00 |
| 15.04.2025 | 40,92 | 42,27 | 40,78 | 42,07 | 3,09% | 24.602,00 |
| 14.04.2025 | 41,71 | 41,73 | 40,28 | 40,81 | 0,00% | 22.520,00 |
| 11.04.2025 | 40,19 | 41,33 | 40,19 | 40,81 | -0,10% | 14.064,00 |
| 10.04.2025 | 42,48 | 42,48 | 40,09 | 40,85 | -5,37% | 19.910,00 |
| 09.04.2025 | 39,99 | 44,76 | 39,99 | 43,17 | 5,37% | 30.834,00 |
| 08.04.2025 | 41,91 | 41,91 | 40,28 | 40,97 | 0,05% | 21.834,00 |
| 07.04.2025 | 40,45 | 42,34 | 39,05 | 40,95 | -0,98% | 21.647,00 |
| 04.04.2025 | 39,57 | 41,59 | 38,90 | 41,36 | 1,46% | 51.097,00 |
| 03.04.2025 | 42,42 | 42,42 | 40,55 | 40,76 | -8,63% | 21.403,00 |
| 02.04.2025 | 44,05 | 44,61 | 43,91 | 44,61 | 0,02% | 15.200,00 |
| 01.04.2025 | 44,41 | 44,85 | 44,04 | 44,60 | -0,13% | 13.957,00 |
| 31.03.2025 | 44,38 | 45,18 | 44,11 | 44,66 | -0,16% | 23.774,00 |
| 28.03.2025 | 45,63 | 45,63 | 44,63 | 44,73 | -2,17% | 7.094,00 |
| 27.03.2025 | 46,12 | 46,22 | 45,50 | 45,72 | -0,39% | 13.493,00 |
| 26.03.2025 | 45,68 | 46,36 | 44,74 | 45,90 | 0,70% | 18.117,00 |
| 25.03.2025 | 46,42 | 46,42 | 45,18 | 45,58 | -0,85% | 21.434,00 |
| 24.03.2025 | 46,15 | 46,31 | 45,67 | 45,97 | 2,16% | 18.109,00 |
| 21.03.2025 | 45,33 | 45,57 | 44,60 | 45,00 | -1,70% | 57.631,00 |
| 20.03.2025 | 45,47 | 46,78 | 45,44 | 45,78 | -0,61% | 11.781,00 |
| 19.03.2025 | 45,10 | 46,06 | 45,02 | 46,06 | 1,79% | 18.017,00 |
| 18.03.2025 | 45,60 | 45,60 | 44,94 | 45,25 | -1,29% | 38.318,00 |
| 17.03.2025 | 45,79 | 46,09 | 45,51 | 45,84 | -0,67% | 15.340,00 |
| 14.03.2025 | 45,91 | 46,82 | 45,55 | 46,15 | 2,76% | 34.394,00 |
| 13.03.2025 | 45,44 | 45,92 | 44,91 | 44,91 | -0,53% | 13.000,00 |
| 12.03.2025 | 45,12 | 46,18 | 44,53 | 45,15 | -0,11% | 18.881,00 |
| 11.03.2025 | 45,36 | 45,60 | 44,85 | 45,20 | 0,36% | 22.557,00 |
| 10.03.2025 | 46,13 | 46,74 | 44,92 | 45,04 | -3,90% | 22.164,00 |
| 07.03.2025 | 46,30 | 47,42 | 46,07 | 46,87 | -0,06% | 17.231,00 |
| 06.03.2025 | 46,50 | 47,11 | 46,02 | 46,90 | -0,45% | 21.689,00 |
| 05.03.2025 | 47,54 | 47,68 | 45,99 | 47,11 | -0,06% | 28.628,00 |
| 04.03.2025 | 47,65 | 48,29 | 46,89 | 47,14 | -1,63% | 22.392,00 |
| 03.03.2025 | 48,50 | 49,56 | 47,84 | 47,92 | -1,86% | 20.494,00 |
| 28.02.2025 | 48,29 | 48,97 | 48,11 | 48,83 | 0,38% | 22.356,00 |
| 27.02.2025 | 48,72 | 49,24 | 48,27 | 48,65 | -0,66% | 15.016,00 |
| 26.02.2025 | 48,74 | 49,07 | 47,98 | 48,97 | 0,47% | 22.508,00 |
| 25.02.2025 | 48,40 | 49,46 | 48,29 | 48,74 | 0,74% | 31.633,00 |
| 24.02.2025 | 49,73 | 49,73 | 48,38 | 48,38 | -1,76% | 20.086,00 |
| 21.02.2025 | 50,81 | 50,95 | 49,04 | 49,25 | -1,99% | 17.901,00 |
| 20.02.2025 | 51,10 | 51,94 | 49,62 | 50,25 | -2,16% | 25.409,00 |
| 19.02.2025 | 51,46 | 51,58 | 50,26 | 51,36 | -0,89% | 52.527,00 |
| 18.02.2025 | 52,30 | 53,09 | 51,74 | 51,82 | -1,26% | 52.046,00 |
| 14.02.2025 | 52,19 | 52,53 | 51,88 | 52,48 | 1,18% | 15.808,00 |
| 13.02.2025 | 51,87 | 52,16 | 51,06 | 51,87 | 0,56% | 23.929,00 |
| 12.02.2025 | 52,12 | 52,36 | 51,12 | 51,58 | -2,88% | 43.118,00 |
| 11.02.2025 | 50,78 | 53,40 | 50,78 | 53,11 | 3,03% | 26.683,00 |
| 10.02.2025 | 51,49 | 51,92 | 50,35 | 51,55 | 1,14% | 30.012,00 |
| 07.02.2025 | 53,61 | 53,61 | 49,79 | 50,97 | -5,08% | 29.845,00 |
| 06.02.2025 | 52,98 | 54,20 | 52,98 | 53,70 | 1,65% | 10.896,00 |
| 05.02.2025 | 52,70 | 53,17 | 51,60 | 52,83 | 1,48% | 13.956,00 |
| 04.02.2025 | 50,61 | 52,23 | 50,21 | 52,06 | 2,16% | 14.979,00 |
| 03.02.2025 | 50,21 | 51,90 | 50,20 | 50,96 | -0,99% | 16.830,00 |
| 31.01.2025 | 51,30 | 52,35 | 50,92 | 51,47 | 0,18% | 24.277,00 |
| 30.01.2025 | 50,92 | 52,37 | 50,92 | 51,38 | -0,71% | 13.493,00 |
| 29.01.2025 | 52,14 | 52,42 | 51,36 | 51,75 | -0,08% | 11.356,00 |
| 28.01.2025 | 51,22 | 52,34 | 51,22 | 51,79 | 0,33% | 14.943,00 |
| 27.01.2025 | 50,50 | 52,53 | 50,50 | 51,62 | 1,51% | 22.557,00 |
| 24.01.2025 | 50,40 | 51,33 | 50,12 | 50,85 | 0,12% | 17.215,00 |
| 23.01.2025 | 50,00 | 50,96 | 50,00 | 50,79 | 0,93% | 38.914,00 |
| 22.01.2025 | 51,25 | 51,49 | 50,32 | 50,32 | -2,31% | 38.807,00 |
| 21.01.2025 | 51,82 | 51,95 | 51,20 | 51,51 | 2,14% | 36.420,00 |
| 17.01.2025 | 50,52 | 52,18 | 49,85 | 50,43 | 0,92% | 97.682,00 |
| 16.01.2025 | 50,25 | 50,25 | 48,89 | 49,97 | -0,36% | 82.275,00 |
| 15.01.2025 | 50,61 | 51,00 | 49,64 | 50,15 | 2,45% | 36.634,00 |
| 14.01.2025 | 48,18 | 49,34 | 47,90 | 48,95 | 2,23% | 17.990,00 |
| 13.01.2025 | 46,20 | 48,16 | 46,20 | 47,88 | 2,13% | 16.669,00 |
| 10.01.2025 | 47,50 | 47,50 | 46,07 | 46,88 | -3,36% | 30.632,00 |
| 08.01.2025 | 48,84 | 49,12 | 48,17 | 48,51 | -0,52% | 16.654,00 |
| 07.01.2025 | 49,23 | 50,23 | 48,01 | 48,77 | -1,00% | 30.101,00 |
| 06.01.2025 | 50,08 | 50,84 | 49,20 | 49,26 | -1,76% | 30.019,00 |
| 03.01.2025 | 49,64 | 50,20 | 48,50 | 50,14 | 1,60% | 13.923,00 |
| 02.01.2025 | 51,37 | 51,51 | 49,32 | 49,35 | -3,58% | 22.721,00 |
| 31.12.2024 | 51,93 | 51,93 | 50,52 | 51,18 | -0,29% | 16.503,00 |
| 30.12.2024 | 50,99 | 51,48 | 50,47 | 51,33 | 0,47% | 9.595,00 |
| 27.12.2024 | 51,86 | 52,37 | 50,28 | 51,09 | -2,07% | 24.947,00 |
| 26.12.2024 | 51,45 | 52,21 | 51,25 | 52,17 | 0,40% | 10.001,00 |
| 24.12.2024 | 51,31 | 52,07 | 50,63 | 51,96 | 1,13% | 16.575,00 |
| 23.12.2024 | 51,98 | 52,21 | 50,97 | 51,38 | -1,51% | 27.846,00 |
| 20.12.2024 | 49,75 | 52,35 | 49,75 | 52,17 | 2,98% | 86.336,00 |
| 19.12.2024 | 51,84 | 52,55 | 50,52 | 50,66 | -1,84% | 34.471,00 |
| 18.12.2024 | 55,36 | 55,45 | 50,92 | 51,61 | -6,57% | 38.686,00 |
| 17.12.2024 | 57,00 | 57,00 | 54,77 | 55,24 | -1,55% | 26.391,00 |
| 16.12.2024 | 56,49 | 56,60 | 54,35 | 56,11 | 0,34% | 35.814,00 |
| 13.12.2024 | 55,20 | 56,40 | 54,38 | 55,92 | 1,29% | 52.996,00 |