52,820$
0,48%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 52,20 | 53,26 | 52,20 | 52,82 | 0,74% | 4.423,00 |
| 03.09.2025 | 52,46 | 53,71 | 52,16 | 52,43 | -0,53% | 60.074,00 |
| 02.09.2025 | 51,87 | 53,08 | 51,72 | 52,71 | 0,57% | 55.867,00 |
| 29.08.2025 | 52,80 | 52,95 | 52,17 | 52,41 | -1,89% | 28.265,00 |
| 28.08.2025 | 53,59 | 53,70 | 52,95 | 53,42 | -0,49% | 20.236,00 |
| 27.08.2025 | 52,87 | 53,89 | 52,87 | 53,69 | 0,82% | 40.678,00 |
| 26.08.2025 | 52,46 | 53,57 | 52,46 | 53,25 | 1,08% | 19.619,00 |
| 25.08.2025 | 52,84 | 53,00 | 52,01 | 52,68 | -0,36% | 15.861,00 |
| 22.08.2025 | 50,56 | 53,01 | 50,56 | 52,87 | 5,85% | 29.536,00 |
| 21.08.2025 | 49,88 | 50,24 | 49,67 | 49,95 | -0,66% | 11.788,00 |
| 20.08.2025 | 49,96 | 50,65 | 49,63 | 50,28 | 0,46% | 16.656,00 |
| 19.08.2025 | 49,95 | 51,03 | 49,88 | 50,05 | 0,20% | 20.459,00 |
| 18.08.2025 | 50,15 | 50,56 | 49,56 | 49,95 | -0,46% | 18.089,00 |
| 15.08.2025 | 50,88 | 51,39 | 49,39 | 50,18 | -0,79% | 53.699,00 |
| 14.08.2025 | 50,46 | 51,07 | 49,97 | 50,58 | -1,86% | 17.950,00 |
| 13.08.2025 | 51,38 | 51,86 | 50,89 | 51,54 | 1,36% | 14.955,00 |
| 12.08.2025 | 49,14 | 51,27 | 48,59 | 50,85 | 3,82% | 27.079,00 |
| 11.08.2025 | 48,29 | 49,25 | 48,10 | 48,98 | 2,08% | 22.970,00 |
| 08.08.2025 | 47,72 | 48,87 | 47,31 | 47,98 | 1,48% | 12.397,00 |
| 07.08.2025 | 47,94 | 48,04 | 46,90 | 47,28 | -0,36% | 15.506,00 |
| 06.08.2025 | 47,19 | 48,11 | 47,19 | 47,45 | -0,08% | 18.526,00 |
| 05.08.2025 | 47,95 | 47,95 | 46,62 | 47,49 | -1,43% | 17.761,00 |
| 04.08.2025 | 47,19 | 48,51 | 46,90 | 48,18 | 2,73% | 29.735,00 |
| 01.08.2025 | 47,60 | 47,60 | 46,25 | 46,90 | -4,29% | 30.745,00 |
| 31.07.2025 | 48,54 | 49,30 | 48,28 | 49,00 | 1,14% | 25.550,00 |
| 30.07.2025 | 49,60 | 50,00 | 47,93 | 48,45 | -2,32% | 20.385,00 |
| 29.07.2025 | 50,55 | 50,85 | 49,59 | 49,60 | -1,78% | 17.371,00 |
| 28.07.2025 | 50,22 | 50,71 | 49,93 | 50,50 | 1,22% | 20.036,00 |
| 25.07.2025 | 50,34 | 50,49 | 49,86 | 49,89 | -1,03% | 16.016,00 |
| 24.07.2025 | 51,74 | 51,74 | 50,33 | 50,41 | -3,58% | 15.356,00 |
| 23.07.2025 | 52,36 | 52,50 | 51,80 | 52,28 | 0,81% | 19.365,00 |
| 22.07.2025 | 52,18 | 52,82 | 51,86 | 51,86 | -0,25% | 23.269,00 |
| 21.07.2025 | 51,92 | 52,71 | 51,79 | 51,99 | 0,83% | 18.605,00 |
| 18.07.2025 | 52,22 | 52,22 | 51,18 | 51,56 | -0,29% | 44.526,00 |
| 17.07.2025 | 51,60 | 52,12 | 51,53 | 51,71 | 0,21% | 29.229,00 |
| 16.07.2025 | 51,56 | 51,77 | 50,25 | 51,60 | 1,08% | 46.731,00 |
| 15.07.2025 | 52,05 | 52,33 | 50,91 | 51,05 | -2,00% | 82.485,00 |
| 14.07.2025 | 50,89 | 52,09 | 50,89 | 52,09 | 1,68% | 148.900,00 |
| 11.07.2025 | 51,66 | 51,90 | 50,86 | 51,23 | -3,21% | 86.558,00 |
| 10.07.2025 | 53,00 | 53,08 | 52,00 | 52,93 | -0,02% | 18.228,00 |
| 09.07.2025 | 52,55 | 52,94 | 52,34 | 52,94 | 1,05% | 11.358,00 |
| 08.07.2025 | 53,00 | 53,35 | 52,39 | 52,39 | -0,55% | 28.660,00 |
| 07.07.2025 | 52,66 | 54,00 | 52,17 | 52,68 | -1,35% | 35.543,00 |
| 03.07.2025 | 52,49 | 53,50 | 52,49 | 53,40 | 2,50% | 19.774,00 |
| 02.07.2025 | 51,70 | 52,39 | 51,39 | 52,10 | 1,46% | 64.929,00 |
| 01.07.2025 | 49,83 | 52,20 | 49,83 | 51,35 | 3,85% | 58.496,00 |
| 30.06.2025 | 49,63 | 50,03 | 49,25 | 49,45 | -0,31% | 26.275,00 |
| 27.06.2025 | 49,99 | 50,75 | 49,39 | 49,60 | -0,34% | 62.971,00 |
| 26.06.2025 | 48,80 | 49,99 | 48,78 | 49,77 | 2,47% | 14.561,00 |
| 25.06.2025 | 49,58 | 49,63 | 47,92 | 48,57 | -2,16% | 10.845,00 |
| 24.06.2025 | 49,13 | 49,67 | 49,00 | 49,64 | 2,10% | 17.662,00 |
| 23.06.2025 | 46,74 | 48,62 | 46,74 | 48,62 | 3,53% | 16.122,00 |
| 20.06.2025 | 47,31 | 47,97 | 46,43 | 46,96 | -0,38% | 44.145,00 |
| 18.06.2025 | 46,45 | 47,54 | 46,45 | 47,14 | 1,01% | 10.062,00 |
| 17.06.2025 | 46,69 | 47,16 | 46,20 | 46,67 | -1,21% | 14.845,00 |
| 16.06.2025 | 48,36 | 48,36 | 47,02 | 47,24 | -0,96% | 14.356,00 |
| 13.06.2025 | 48,90 | 49,17 | 47,50 | 47,70 | -2,95% | 48.347,00 |
| 12.06.2025 | 48,98 | 49,67 | 48,50 | 49,15 | 0,53% | 18.673,00 |
| 11.06.2025 | 49,99 | 49,99 | 48,65 | 48,89 | -1,11% | 12.854,00 |
| 10.06.2025 | 49,00 | 49,59 | 48,80 | 49,44 | 1,90% | 14.732,00 |
| 09.06.2025 | 48,48 | 49,30 | 48,27 | 48,52 | 0,06% | 22.978,00 |
| 06.06.2025 | 47,95 | 48,49 | 47,95 | 48,49 | 1,91% | 18.029,00 |
| 05.06.2025 | 47,50 | 47,90 | 46,75 | 47,58 | 0,38% | 16.445,00 |
| 04.06.2025 | 48,07 | 48,79 | 47,23 | 47,40 | -1,86% | 12.117,00 |
| 03.06.2025 | 47,21 | 48,86 | 47,21 | 48,30 | 1,34% | 12.931,00 |
| 02.06.2025 | 48,04 | 48,04 | 47,35 | 47,66 | -0,83% | 18.451,00 |
| 30.05.2025 | 47,58 | 48,41 | 47,48 | 48,06 | -2,30% | 17.072,00 |
| 29.05.2025 | 48,76 | 49,22 | 48,52 | 49,19 | 1,09% | 8.996,00 |
| 28.05.2025 | 49,40 | 49,83 | 48,56 | 48,66 | -2,03% | 13.661,00 |
| 27.05.2025 | 48,62 | 49,76 | 48,35 | 49,67 | 2,82% | 12.636,00 |
| 23.05.2025 | 47,75 | 48,75 | 47,75 | 48,31 | -0,51% | 15.425,00 |
| 22.05.2025 | 49,52 | 49,52 | 48,56 | 48,56 | -2,04% | 15.429,00 |
| 21.05.2025 | 50,58 | 50,58 | 47,03 | 49,57 | -2,34% | 45.523,00 |
| 20.05.2025 | 50,98 | 51,83 | 50,58 | 50,76 | -0,88% | 33.041,00 |
| 19.05.2025 | 49,41 | 51,31 | 49,41 | 51,21 | 3,20% | 42.854,00 |
| 16.05.2025 | 50,44 | 51,47 | 49,62 | 49,62 | -1,84% | 34.286,00 |
| 15.05.2025 | 50,24 | 51,06 | 49,55 | 50,55 | 0,36% | 31.696,00 |
| 14.05.2025 | 49,33 | 50,70 | 49,31 | 50,37 | 1,41% | 18.228,00 |
| 13.05.2025 | 50,30 | 50,50 | 49,19 | 49,67 | 0,12% | 22.696,00 |
| 12.05.2025 | 50,27 | 50,49 | 49,29 | 49,61 | 4,00% | 16.855,00 |
| 09.05.2025 | 48,17 | 48,17 | 47,21 | 47,70 | -0,08% | 10.714,00 |
| 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 |