39,140$
1,66%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,44 | 39,85 | 38,90 | 39,14 | 1,93% | 2.469,00 |
| 02.05.2024 | 39,37 | 39,45 | 38,40 | 38,40 | -2,24% | 11.196,00 |
| 01.05.2024 | 38,25 | 39,39 | 38,25 | 39,28 | 4,05% | 7.234,00 |
| 30.04.2024 | 38,00 | 38,00 | 37,75 | 37,75 | -0,71% | 5.783,00 |
| 29.04.2024 | 37,50 | 38,66 | 37,48 | 38,02 | -0,68% | 9.645,00 |
| 26.04.2024 | 37,90 | 38,47 | 37,53 | 38,28 | 0,87% | 7.153,00 |
| 25.04.2024 | 38,41 | 38,41 | 37,07 | 37,95 | -2,04% | 9.663,00 |
| 24.04.2024 | 39,22 | 39,22 | 38,45 | 38,74 | -0,79% | 7.122,00 |
| 23.04.2024 | 39,16 | 39,16 | 37,97 | 39,05 | 1,93% | 4.287,00 |
| 22.04.2024 | 38,00 | 38,86 | 37,95 | 38,31 | 0,58% | 8.153,00 |
| 19.04.2024 | 36,59 | 38,21 | 36,52 | 38,09 | 2,67% | 10.869,00 |
| 18.04.2024 | 36,90 | 37,69 | 36,41 | 37,10 | 0,16% | 14.621,00 |
| 17.04.2024 | 37,59 | 37,59 | 36,26 | 37,04 | -1,66% | 12.395,00 |
| 16.04.2024 | 37,36 | 38,50 | 37,06 | 37,67 | -0,13% | 7.294,00 |
| 15.04.2024 | 37,00 | 37,82 | 37,00 | 37,72 | 0,87% | 5.595,00 |
| 12.04.2024 | 37,38 | 37,75 | 36,94 | 37,39 | -0,32% | 7.213,00 |
| 11.04.2024 | 37,87 | 38,12 | 37,51 | 37,51 | -0,53% | 7.518,00 |
| 10.04.2024 | 38,50 | 38,50 | 37,18 | 37,71 | -4,17% | 13.124,00 |
| 09.04.2024 | 39,34 | 39,35 | 38,51 | 39,35 | 1,42% | 10.570,00 |
| 08.04.2024 | 38,50 | 39,71 | 38,50 | 38,80 | 0,21% | 4.634,00 |
| 05.04.2024 | 39,08 | 39,51 | 38,72 | 38,72 | -2,35% | 7.000,00 |
| 04.04.2024 | 39,60 | 39,85 | 39,12 | 39,65 | 1,41% | 9.007,00 |
| 03.04.2024 | 39,07 | 39,48 | 39,06 | 39,10 | 0,51% | 8.919,00 |
| 02.04.2024 | 39,23 | 39,23 | 38,71 | 38,90 | -6,78% | 6.440,00 |
| 01.04.2024 | 43,28 | 43,28 | 41,30 | 41,73 | -3,20% | 5.411,00 |
| 28.03.2024 | 40,81 | 43,64 | 40,81 | 43,11 | 4,61% | 30.250,00 |
| 27.03.2024 | 40,60 | 41,70 | 40,60 | 41,21 | 1,88% | 10.975,00 |
| 26.03.2024 | 40,50 | 40,74 | 40,27 | 40,45 | 0,27% | 5.550,00 |
| 25.03.2024 | 40,68 | 40,91 | 40,34 | 40,34 | -0,12% | 12.201,00 |
| 22.03.2024 | 41,57 | 41,57 | 40,15 | 40,39 | -3,11% | 13.370,00 |
| 21.03.2024 | 41,56 | 42,79 | 41,56 | 41,69 | -0,63% | 7.789,00 |
| 20.03.2024 | 39,71 | 41,97 | 39,59 | 41,95 | 5,91% | 7.562,00 |
| 19.03.2024 | 39,93 | 40,24 | 39,24 | 39,61 | -0,55% | 18.061,00 |
| 18.03.2024 | 41,44 | 41,44 | 39,83 | 39,83 | -4,35% | 8.759,00 |
| 15.03.2024 | 38,98 | 43,08 | 38,98 | 41,64 | 5,90% | 62.272,00 |
| 14.03.2024 | 40,50 | 40,50 | 38,09 | 39,32 | -2,38% | 10.359,00 |
| 13.03.2024 | 40,83 | 41,31 | 40,28 | 40,28 | -0,42% | 4.156,00 |
| 12.03.2024 | 41,40 | 41,40 | 40,26 | 40,45 | -2,88% | 7.439,00 |
| 11.03.2024 | 41,29 | 42,00 | 41,29 | 41,65 | 1,04% | 5.387,00 |
| 08.03.2024 | 41,33 | 41,33 | 40,60 | 41,22 | 1,33% | 7.018,00 |
| 07.03.2024 | 40,14 | 41,25 | 40,14 | 40,68 | 0,94% | 5.776,00 |
| 06.03.2024 | 39,84 | 40,30 | 39,84 | 40,30 | 0,62% | 6.997,00 |
| 05.03.2024 | 39,91 | 40,15 | 39,91 | 40,05 | 0,81% | 4.001,00 |
| 04.03.2024 | 39,19 | 39,85 | 39,12 | 39,73 | 1,20% | 9.823,00 |
| 01.03.2024 | 39,70 | 39,75 | 38,90 | 39,26 | -2,46% | 6.184,00 |
| 29.02.2024 | 39,04 | 40,25 | 38,89 | 40,25 | 3,13% | 7.064,00 |
| 28.02.2024 | 39,76 | 40,10 | 38,59 | 39,03 | -3,87% | 50.077,00 |
| 27.02.2024 | 40,87 | 40,91 | 40,60 | 40,60 | 0,62% | 5.918,00 |
| 26.02.2024 | 40,67 | 41,35 | 40,15 | 40,35 | -0,17% | 7.422,00 |
| 23.02.2024 | 40,88 | 40,91 | 40,42 | 40,42 | 0,32% | 5.210,00 |
| 22.02.2024 | 40,15 | 40,29 | 40,15 | 40,29 | -0,02% | 2.849,00 |
| 21.02.2024 | 40,12 | 41,00 | 40,07 | 40,30 | -0,30% | 8.777,00 |
| 20.02.2024 | 41,91 | 41,91 | 40,38 | 40,42 | -3,99% | 3.311,00 |
| 16.02.2024 | 42,77 | 42,77 | 42,10 | 42,10 | -2,25% | 13.110,00 |
| 15.02.2024 | 41,13 | 43,88 | 41,13 | 43,07 | 4,51% | 12.242,00 |
| 14.02.2024 | 40,01 | 41,21 | 39,42 | 41,21 | 3,31% | 7.254,00 |
| 13.02.2024 | 41,67 | 41,67 | 39,06 | 39,89 | -5,90% | 17.929,00 |
| 12.02.2024 | 40,82 | 42,88 | 40,82 | 42,39 | 3,85% | 12.740,00 |
| 09.02.2024 | 39,99 | 40,82 | 39,99 | 40,82 | 2,28% | 8.195,00 |
| 08.02.2024 | 39,90 | 40,14 | 39,90 | 39,91 | 0,71% | 5.471,00 |
| 07.02.2024 | 40,27 | 41,10 | 39,44 | 39,63 | -1,72% | 13.784,00 |
| 06.02.2024 | 41,88 | 42,05 | 40,30 | 40,33 | -3,62% | 14.591,00 |
| 05.02.2024 | 42,25 | 42,87 | 41,50 | 41,84 | -0,99% | 7.755,00 |
| 02.02.2024 | 42,15 | 43,43 | 41,88 | 42,26 | -0,96% | 14.601,00 |
| 01.02.2024 | 43,66 | 43,95 | 42,05 | 42,67 | -2,38% | 12.421,00 |
| 31.01.2024 | 46,61 | 47,96 | 43,64 | 43,71 | -7,04% | 12.274,00 |
| 30.01.2024 | 46,80 | 47,40 | 46,55 | 47,02 | -0,93% | 12.142,00 |
| 29.01.2024 | 47,75 | 48,81 | 46,56 | 47,46 | 0,34% | 8.477,00 |
| 26.01.2024 | 48,02 | 48,14 | 47,10 | 47,30 | -2,03% | 9.759,00 |
| 25.01.2024 | 48,31 | 48,54 | 46,70 | 48,28 | 0,44% | 12.198,00 |
| 24.01.2024 | 47,50 | 48,12 | 46,82 | 48,07 | 1,78% | 6.207,00 |
| 23.01.2024 | 48,79 | 48,79 | 47,23 | 47,23 | -2,13% | 10.254,00 |
| 22.01.2024 | 46,93 | 48,26 | 46,93 | 48,26 | 2,99% | 11.721,00 |
| 19.01.2024 | 46,47 | 46,95 | 46,30 | 46,86 | 1,54% | 8.126,00 |
| 18.01.2024 | 46,21 | 46,21 | 45,63 | 46,15 | 0,26% | 4.889,00 |
| 17.01.2024 | 45,13 | 46,10 | 44,53 | 46,03 | 0,57% | 5.624,00 |
| 16.01.2024 | 46,12 | 46,12 | 45,34 | 45,77 | -0,28% | 6.696,00 |
| 12.01.2024 | 46,26 | 46,26 | 45,37 | 45,90 | 0,44% | 9.790,00 |
| 11.01.2024 | 45,46 | 45,91 | 45,46 | 45,70 | -0,48% | 9.512,00 |
| 10.01.2024 | 46,05 | 46,27 | 45,58 | 45,92 | -1,40% | 9.420,00 |
| 09.01.2024 | 46,80 | 46,80 | 46,13 | 46,57 | -1,50% | 6.576,00 |
| 08.01.2024 | 47,21 | 47,65 | 46,76 | 47,28 | -0,55% | 14.785,00 |
| 05.01.2024 | 47,48 | 48,60 | 47,27 | 47,54 | -0,93% | 45.723,00 |
| 04.01.2024 | 47,72 | 47,99 | 47,50 | 47,99 | 1,38% | 16.177,00 |
| 03.01.2024 | 48,80 | 48,80 | 47,18 | 47,33 | -3,01% | 18.015,00 |
| 02.01.2024 | 48,13 | 48,84 | 48,01 | 48,80 | 0,21% | 21.022,00 |
| 29.12.2023 | 48,29 | 49,32 | 48,29 | 48,70 | 0,19% | 11.133,00 |
| 28.12.2023 | 47,50 | 49,07 | 47,50 | 48,61 | 1,04% | 44.274,00 |
| 27.12.2023 | 48,11 | 48,88 | 47,69 | 48,11 | -1,13% | 21.135,00 |
| 26.12.2023 | 47,01 | 49,30 | 45,67 | 48,66 | -0,16% | 17.257,00 |
| 22.12.2023 | 48,55 | 48,95 | 48,03 | 48,74 | 0,97% | 27.375,00 |
| 21.12.2023 | 48,39 | 48,61 | 47,44 | 48,27 | 0,88% | 11.364,00 |
| 20.12.2023 | 48,75 | 49,99 | 47,75 | 47,85 | -1,87% | 20.563,00 |
| 19.12.2023 | 47,40 | 48,79 | 47,40 | 48,76 | 2,61% | 7.756,00 |
| 18.12.2023 | 48,35 | 48,97 | 47,46 | 47,52 | -2,30% | 10.838,00 |
| 15.12.2023 | 47,89 | 48,64 | 45,56 | 48,64 | 3,03% | 66.719,00 |
| 14.12.2023 | 45,88 | 47,36 | 45,67 | 47,21 | 3,46% | 15.225,00 |
| 13.12.2023 | 44,49 | 46,86 | 44,29 | 45,63 | 2,42% | 37.704,00 |
| 12.12.2023 | 44,78 | 45,21 | 44,40 | 44,55 | -0,92% | 13.808,00 |
| 11.12.2023 | 44,53 | 45,32 | 44,53 | 44,97 | 0,55% | 6.584,00 |