62,550$
1,23%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 62,27 | 62,90 | 61,70 | 62,46 | 0,96% | 31.353,00 |
| 17.06.2026 | 62,04 | 63,64 | 61,04 | 61,86 | -0,75% | 43.629,00 |
| 16.06.2026 | 62,71 | 63,52 | 61,70 | 62,33 | -0,14% | 51.496,00 |
| 15.06.2026 | 63,72 | 64,91 | 61,99 | 62,42 | -1,73% | 137.963,00 |
| 12.06.2026 | 63,20 | 63,91 | 62,08 | 63,52 | 1,18% | 56.416,00 |
| 11.06.2026 | 63,54 | 63,69 | 62,33 | 62,78 | -0,21% | 52.318,00 |
| 10.06.2026 | 62,21 | 63,56 | 62,21 | 62,91 | 2,20% | 53.583,00 |
| 09.06.2026 | 61,03 | 62,83 | 61,03 | 61,56 | 1,21% | 53.617,00 |
| 08.06.2026 | 60,40 | 61,44 | 60,40 | 60,82 | 1,16% | 99.809,00 |
| 05.06.2026 | 59,34 | 60,98 | 57,93 | 60,12 | 1,08% | 65.866,00 |
| 04.06.2026 | 58,39 | 59,75 | 58,20 | 59,48 | 3,48% | 43.758,00 |
| 03.06.2026 | 58,88 | 58,88 | 57,28 | 57,48 | -2,76% | 45.605,00 |
| 02.06.2026 | 58,00 | 59,26 | 58,00 | 59,11 | 1,84% | 27.519,00 |
| 01.06.2026 | 58,78 | 58,84 | 57,29 | 58,04 | -2,31% | 38.075,00 |
| 29.05.2026 | 59,50 | 60,28 | 58,87 | 59,41 | -1,08% | 57.106,00 |
| 28.05.2026 | 59,74 | 60,18 | 59,09 | 60,06 | 0,32% | 28.800,00 |
| 27.05.2026 | 60,28 | 60,74 | 59,32 | 59,87 | -0,38% | 28.771,00 |
| 26.05.2026 | 59,25 | 60,41 | 59,14 | 60,10 | 1,43% | 30.168,00 |
| 22.05.2026 | 59,57 | 60,32 | 58,16 | 59,25 | -0,54% | 57.911,00 |
| 21.05.2026 | 58,19 | 59,57 | 57,49 | 59,57 | 1,48% | 52.283,00 |
| 20.05.2026 | 57,65 | 59,07 | 57,46 | 58,70 | 1,65% | 54.424,00 |
| 19.05.2026 | 57,37 | 58,20 | 56,49 | 57,75 | 0,23% | 105.311,00 |
| 18.05.2026 | 56,74 | 57,89 | 56,74 | 57,62 | 2,25% | 66.540,00 |
| 15.05.2026 | 57,54 | 58,08 | 55,93 | 56,35 | -2,37% | 48.464,00 |
| 14.05.2026 | 57,78 | 58,95 | 56,32 | 57,72 | 0,40% | 91.047,00 |
| 13.05.2026 | 56,92 | 57,96 | 56,92 | 57,49 | 0,21% | 32.627,00 |
| 12.05.2026 | 57,04 | 57,73 | 56,01 | 57,37 | 0,09% | 108.857,00 |
| 11.05.2026 | 59,20 | 59,38 | 57,29 | 57,32 | -3,42% | 51.036,00 |
| 08.05.2026 | 58,90 | 59,68 | 58,74 | 59,35 | 0,68% | 49.083,00 |
| 07.05.2026 | 58,90 | 59,86 | 58,50 | 58,95 | 0,05% | 38.907,00 |
| 06.05.2026 | 57,50 | 59,68 | 52,63 | 58,92 | 3,48% | 73.470,00 |
| 05.05.2026 | 56,06 | 57,31 | 55,95 | 56,94 | 1,86% | 40.233,00 |
| 04.05.2026 | 56,26 | 57,24 | 55,29 | 55,90 | -1,43% | 57.304,00 |
| 01.05.2026 | 56,45 | 56,71 | 54,61 | 56,71 | -0,33% | 195.483,00 |
| 30.04.2026 | 56,21 | 57,65 | 56,21 | 56,90 | 0,65% | 59.842,00 |
| 29.04.2026 | 58,38 | 58,47 | 56,53 | 56,53 | -4,07% | 42.296,00 |
| 28.04.2026 | 57,64 | 59,10 | 57,64 | 58,93 | 2,61% | 74.628,00 |
| 27.04.2026 | 56,20 | 57,43 | 56,20 | 57,43 | 1,74% | 75.215,00 |
| 24.04.2026 | 57,27 | 57,50 | 56,34 | 56,45 | -1,36% | 118.877,00 |
| 23.04.2026 | 56,85 | 57,53 | 56,30 | 57,23 | 0,65% | 120.731,00 |
| 22.04.2026 | 57,01 | 57,45 | 56,46 | 56,86 | -0,22% | 29.748,00 |
| 21.04.2026 | 58,18 | 58,56 | 56,93 | 56,99 | -2,42% | 113.266,00 |
| 20.04.2026 | 58,12 | 58,85 | 58,12 | 58,40 | -0,09% | 34.051,00 |
| 17.04.2026 | 57,37 | 59,43 | 57,23 | 58,45 | 3,05% | 85.591,00 |
| 16.04.2026 | 56,94 | 57,48 | 56,55 | 56,72 | -1,22% | 23.491,00 |
| 15.04.2026 | 57,86 | 58,17 | 56,95 | 57,42 | -0,98% | 51.673,00 |
| 14.04.2026 | 57,56 | 58,28 | 57,00 | 57,99 | 0,49% | 39.541,00 |
| 13.04.2026 | 57,73 | 57,97 | 57,22 | 57,71 | -0,07% | 24.395,00 |
| 10.04.2026 | 58,11 | 58,58 | 57,25 | 57,75 | -0,99% | 61.967,00 |
| 09.04.2026 | 56,99 | 58,37 | 56,31 | 58,33 | 2,39% | 41.453,00 |
| 08.04.2026 | 56,60 | 57,93 | 56,23 | 56,97 | 1,73% | 37.594,00 |
| 07.04.2026 | 55,14 | 56,17 | 54,55 | 56,00 | 1,91% | 50.168,00 |
| 06.04.2026 | 54,40 | 55,72 | 54,11 | 54,95 | 0,60% | 41.064,00 |
| 02.04.2026 | 53,75 | 54,66 | 53,00 | 54,62 | 0,59% | 82.716,00 |
| 01.04.2026 | 53,54 | 54,86 | 52,99 | 54,30 | 1,82% | 43.764,00 |
| 31.03.2026 | 53,86 | 53,86 | 52,86 | 53,33 | 0,29% | 46.723,00 |
| 30.03.2026 | 53,47 | 53,70 | 52,82 | 53,18 | 0,52% | 42.802,00 |
| 27.03.2026 | 52,56 | 53,17 | 52,42 | 52,90 | -0,30% | 21.884,00 |
| 26.03.2026 | 52,37 | 53,15 | 52,37 | 53,06 | 0,89% | 22.620,00 |
| 25.03.2026 | 53,71 | 53,71 | 52,30 | 52,59 | -1,29% | 24.683,00 |
| 24.03.2026 | 52,36 | 53,87 | 51,75 | 53,28 | 1,13% | 114.283,00 |
| 23.03.2026 | 52,67 | 53,64 | 52,36 | 52,68 | 2,25% | 49.424,00 |
| 20.03.2026 | 51,65 | 51,70 | 50,60 | 51,52 | -0,08% | 65.126,00 |
| 19.03.2026 | 50,16 | 51,95 | 50,00 | 51,56 | 1,70% | 22.344,00 |
| 18.03.2026 | 51,34 | 52,45 | 50,08 | 50,70 | -2,24% | 38.475,00 |
| 17.03.2026 | 53,05 | 53,68 | 51,62 | 51,86 | -1,24% | 27.509,00 |
| 16.03.2026 | 52,65 | 53,25 | 52,26 | 52,51 | 0,54% | 26.259,00 |
| 13.03.2026 | 52,70 | 54,77 | 51,48 | 52,23 | 0,44% | 53.948,00 |
| 12.03.2026 | 50,97 | 52,52 | 50,74 | 52,00 | 0,39% | 36.095,00 |
| 11.03.2026 | 52,39 | 53,30 | 51,53 | 51,80 | -1,93% | 16.816,00 |
| 10.03.2026 | 52,22 | 54,21 | 51,87 | 52,82 | 0,72% | 59.762,00 |
| 09.03.2026 | 51,67 | 52,65 | 50,49 | 52,44 | -0,42% | 31.695,00 |
| 06.03.2026 | 52,44 | 53,56 | 51,62 | 52,66 | -1,59% | 64.192,00 |
| 05.03.2026 | 54,06 | 54,13 | 52,55 | 53,51 | -2,07% | 144.016,00 |
| 04.03.2026 | 54,39 | 55,25 | 54,39 | 54,64 | 0,46% | 52.801,00 |
| 03.03.2026 | 53,33 | 54,47 | 52,60 | 54,39 | 0,15% | 18.295,00 |
| 02.03.2026 | 52,99 | 55,14 | 52,99 | 54,31 | 1,32% | 30.855,00 |
| 27.02.2026 | 54,79 | 54,91 | 53,33 | 53,60 | -4,66% | 45.829,00 |
| 26.02.2026 | 55,85 | 56,66 | 55,50 | 56,22 | 1,04% | 24.873,00 |
| 25.02.2026 | 54,78 | 55,93 | 53,98 | 55,64 | 1,55% | 15.899,00 |
| 24.02.2026 | 54,39 | 54,83 | 50,81 | 54,79 | 0,79% | 17.527,00 |
| 23.02.2026 | 56,21 | 56,93 | 54,12 | 54,36 | -3,69% | 18.378,00 |
| 20.02.2026 | 55,85 | 56,76 | 55,55 | 56,44 | 0,84% | 14.912,00 |
| 19.02.2026 | 55,29 | 56,45 | 55,00 | 55,97 | 0,45% | 35.881,00 |
| 18.02.2026 | 56,89 | 57,70 | 55,30 | 55,72 | -2,54% | 20.437,00 |
| 17.02.2026 | 56,97 | 57,71 | 56,76 | 57,17 | 0,51% | 29.800,00 |
| 13.02.2026 | 56,74 | 57,20 | 56,24 | 56,88 | 0,48% | 12.376,00 |
| 12.02.2026 | 56,35 | 56,79 | 55,34 | 56,61 | 1,22% | 39.834,00 |
| 11.02.2026 | 55,68 | 57,02 | 55,37 | 55,93 | 1,14% | 44.309,00 |
| 10.02.2026 | 55,42 | 55,47 | 54,00 | 55,30 | 0,14% | 18.352,00 |
| 09.02.2026 | 55,79 | 56,13 | 55,11 | 55,22 | -1,60% | 19.369,00 |
| 06.02.2026 | 55,90 | 56,87 | 55,88 | 56,12 | 0,79% | 24.242,00 |
| 05.02.2026 | 55,02 | 56,42 | 54,16 | 55,68 | -0,25% | 44.278,00 |
| 04.02.2026 | 54,65 | 56,48 | 54,65 | 55,82 | 1,53% | 41.417,00 |
| 03.02.2026 | 53,60 | 55,83 | 53,60 | 54,98 | 2,06% | 26.737,00 |
| 02.02.2026 | 52,00 | 54,73 | 51,60 | 53,87 | 3,40% | 29.712,00 |
| 30.01.2026 | 50,93 | 52,50 | 50,27 | 52,10 | 1,62% | 23.592,00 |
| 29.01.2026 | 50,50 | 51,40 | 50,09 | 51,27 | 2,70% | 20.902,00 |
| 28.01.2026 | 51,31 | 51,31 | 49,14 | 49,92 | -1,34% | 36.701,00 |
| 27.01.2026 | 51,13 | 51,13 | 50,07 | 50,60 | -0,30% | 8.547,00 |