49,100$
-2,29%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 55,99 | 56,08 | 54,71 | 55,21 | -1,06% | 38.804,00 |
| 11.12.2024 | 56,20 | 56,80 | 54,43 | 55,80 | 0,83% | 32.951,00 |
| 10.12.2024 | 54,55 | 56,63 | 54,40 | 55,34 | 0,18% | 24.362,00 |
| 09.12.2024 | 55,35 | 55,82 | 54,55 | 55,24 | 0,66% | 36.077,00 |
| 06.12.2024 | 54,61 | 55,32 | 53,51 | 54,88 | 0,98% | 21.520,00 |
| 05.12.2024 | 55,00 | 55,24 | 54,18 | 54,35 | -1,15% | 20.775,00 |
| 04.12.2024 | 54,65 | 55,02 | 53,88 | 54,98 | 1,25% | 22.036,00 |
| 03.12.2024 | 55,60 | 55,60 | 54,06 | 54,30 | -2,11% | 15.703,00 |
| 02.12.2024 | 54,54 | 55,74 | 54,52 | 55,47 | 0,51% | 13.852,00 |
| 29.11.2024 | 56,04 | 56,04 | 54,86 | 55,19 | -2,80% | 18.662,00 |
| 27.11.2024 | 57,29 | 57,35 | 56,25 | 56,78 | -0,09% | 26.110,00 |
| 26.11.2024 | 58,65 | 59,70 | 56,80 | 56,83 | -3,28% | 69.688,00 |
| 25.11.2024 | 57,28 | 59,45 | 57,28 | 58,76 | 4,02% | 57.976,00 |
| 22.11.2024 | 54,86 | 56,50 | 53,67 | 56,49 | 3,08% | 24.549,00 |
| 21.11.2024 | 52,46 | 54,86 | 52,07 | 54,80 | 4,00% | 14.007,00 |
| 20.11.2024 | 52,50 | 52,77 | 51,72 | 52,69 | 0,23% | 30.280,00 |
| 19.11.2024 | 51,04 | 52,57 | 50,98 | 52,57 | 2,08% | 38.461,00 |
| 18.11.2024 | 52,88 | 52,88 | 51,16 | 51,50 | -1,66% | 38.503,00 |
| 15.11.2024 | 52,88 | 52,88 | 51,35 | 52,37 | 0,13% | 26.052,00 |
| 14.11.2024 | 52,22 | 52,46 | 50,62 | 52,30 | -0,02% | 21.395,00 |
| 13.11.2024 | 53,03 | 54,00 | 52,16 | 52,31 | -0,36% | 31.688,00 |
| 12.11.2024 | 52,03 | 53,41 | 51,54 | 52,50 | 0,85% | 45.325,00 |
| 11.11.2024 | 50,49 | 52,75 | 49,68 | 52,06 | 4,14% | 72.177,00 |
| 08.11.2024 | 50,83 | 50,83 | 49,48 | 49,99 | -0,97% | 51.021,00 |
| 07.11.2024 | 54,50 | 54,50 | 49,54 | 50,48 | -7,73% | 45.678,00 |
| 06.11.2024 | 50,00 | 55,64 | 50,00 | 54,71 | 13,04% | 64.685,00 |
| 05.11.2024 | 47,20 | 48,40 | 46,55 | 48,40 | 3,35% | 10.634,00 |
| 04.11.2024 | 47,19 | 47,19 | 46,43 | 46,83 | -0,64% | 6.514,00 |
| 01.11.2024 | 46,90 | 47,47 | 46,90 | 47,13 | 1,01% | 7.758,00 |
| 31.10.2024 | 47,10 | 47,10 | 46,66 | 46,66 | -3,03% | 6.060,00 |
| 30.10.2024 | 48,42 | 48,62 | 48,12 | 48,12 | 1,52% | 3.271,00 |
| 29.10.2024 | 46,77 | 47,55 | 46,74 | 47,40 | 0,08% | 4.869,00 |
| 28.10.2024 | 46,17 | 48,06 | 46,17 | 47,36 | 2,56% | 9.729,00 |
| 25.10.2024 | 47,82 | 47,82 | 45,81 | 46,18 | -2,10% | 10.407,00 |
| 24.10.2024 | 47,04 | 47,17 | 46,78 | 47,17 | -0,06% | 5.860,00 |
| 23.10.2024 | 46,83 | 47,28 | 46,69 | 47,20 | -0,38% | 6.473,00 |
| 22.10.2024 | 46,60 | 47,38 | 46,57 | 47,38 | 2,22% | 6.765,00 |
| 21.10.2024 | 48,18 | 48,18 | 46,13 | 46,35 | -4,59% | 9.140,00 |
| 18.10.2024 | 49,50 | 49,50 | 48,43 | 48,58 | -1,82% | 12.142,00 |
| 17.10.2024 | 48,68 | 49,50 | 48,66 | 49,48 | 2,00% | 9.310,00 |
| 16.10.2024 | 48,37 | 48,57 | 48,01 | 48,51 | 1,78% | 14.142,00 |
| 15.10.2024 | 47,12 | 48,88 | 46,61 | 47,66 | 1,60% | 21.312,00 |
| 14.10.2024 | 45,45 | 47,48 | 45,45 | 46,91 | -0,68% | 3.053,00 |
| 11.10.2024 | 46,90 | 47,36 | 46,73 | 47,23 | 5,21% | 8.071,00 |
| 10.10.2024 | 44,57 | 45,00 | 44,26 | 44,89 | -0,64% | 6.857,00 |
| 09.10.2024 | 44,54 | 45,77 | 44,54 | 45,18 | 1,07% | 7.449,00 |
| 08.10.2024 | 45,72 | 45,72 | 44,10 | 44,70 | -1,67% | 7.170,00 |
| 07.10.2024 | 44,81 | 45,46 | 44,81 | 45,46 | 0,44% | 6.031,00 |
| 04.10.2024 | 45,42 | 45,63 | 44,15 | 45,26 | 1,18% | 9.332,00 |
| 03.10.2024 | 44,35 | 45,47 | 44,26 | 44,73 | -0,27% | 7.516,00 |
| 02.10.2024 | 44,73 | 45,10 | 44,73 | 44,85 | -0,44% | 3.775,00 |
| 01.10.2024 | 47,15 | 47,15 | 45,01 | 45,05 | -3,92% | 12.185,00 |
| 30.09.2024 | 46,16 | 47,02 | 46,01 | 46,89 | 0,95% | 5.666,00 |
| 27.09.2024 | 46,68 | 46,96 | 46,09 | 46,45 | 0,58% | 9.631,00 |