56,730$
-0,98%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 56,94 | 57,48 | 56,55 | 56,73 | -1,20% | 23.494,00 |
| 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 |
| 26.01.2026 | 50,56 | 51,24 | 50,00 | 50,75 | 0,16% | 17.236,00 |
| 23.01.2026 | 51,15 | 51,29 | 50,32 | 50,67 | -4,02% | 12.367,00 |
| 22.01.2026 | 52,45 | 53,50 | 52,06 | 52,79 | 0,63% | 17.863,00 |
| 21.01.2026 | 50,87 | 52,70 | 50,76 | 52,46 | 4,77% | 22.949,00 |
| 20.01.2026 | 49,15 | 50,29 | 49,03 | 50,07 | 0,12% | 34.192,00 |
| 16.01.2026 | 50,06 | 50,38 | 49,68 | 50,01 | -0,58% | 22.293,00 |
| 15.01.2026 | 49,77 | 50,87 | 49,77 | 50,30 | 1,02% | 15.240,00 |
| 14.01.2026 | 48,99 | 49,79 | 48,20 | 49,79 | 1,18% | 15.721,00 |
| 13.01.2026 | 49,40 | 49,40 | 48,62 | 49,21 | 0,04% | 16.715,00 |
| 12.01.2026 | 48,71 | 49,19 | 48,35 | 49,19 | 1,36% | 16.611,00 |
| 09.01.2026 | 48,63 | 49,12 | 48,33 | 48,53 | -1,14% | 16.920,00 |
| 08.01.2026 | 47,58 | 49,18 | 47,58 | 49,09 | 2,66% | 16.474,00 |
| 07.01.2026 | 48,48 | 48,48 | 47,39 | 47,82 | -1,89% | 14.924,00 |
| 06.01.2026 | 48,48 | 49,00 | 48,04 | 48,74 | -0,04% | 25.879,00 |
| 05.01.2026 | 48,05 | 49,67 | 48,05 | 48,76 | 1,18% | 24.275,00 |
| 02.01.2026 | 49,08 | 49,08 | 47,89 | 48,19 | -1,07% | 26.934,00 |
| 31.12.2025 | 49,16 | 49,33 | 48,44 | 48,71 | -0,61% | 20.080,00 |
| 30.12.2025 | 49,40 | 49,51 | 48,88 | 49,01 | -1,31% | 12.915,00 |
| 29.12.2025 | 49,30 | 49,97 | 49,27 | 49,66 | 0,21% | 38.098,00 |
| 26.12.2025 | 49,92 | 49,96 | 49,01 | 49,56 | -0,83% | 20.249,00 |
| 24.12.2025 | 49,64 | 50,23 | 49,00 | 49,97 | 0,60% | 15.401,00 |
| 23.12.2025 | 50,05 | 50,32 | 49,51 | 49,67 | -1,45% | 18.058,00 |
| 22.12.2025 | 50,91 | 51,16 | 50,10 | 50,40 | -1,45% | 25.943,00 |
| 19.12.2025 | 52,28 | 52,89 | 50,63 | 51,14 | -2,33% | 59.090,00 |
| 18.12.2025 | 52,78 | 52,78 | 51,14 | 52,36 | 0,08% | 19.974,00 |
| 17.12.2025 | 52,29 | 52,75 | 49,20 | 52,32 | -0,42% | 33.339,00 |
| 16.12.2025 | 53,29 | 53,41 | 52,53 | 52,54 | -1,28% | 26.285,00 |
| 15.12.2025 | 52,89 | 54,00 | 52,85 | 53,22 | 1,12% | 57.584,00 |
| 12.12.2025 | 52,68 | 52,80 | 52,01 | 52,63 | 0,63% | 28.154,00 |
| 11.12.2025 | 51,61 | 52,77 | 51,61 | 52,30 | 1,08% | 26.375,00 |
| 10.12.2025 | 49,96 | 52,18 | 49,96 | 51,74 | 3,21% | 46.846,00 |
| 09.12.2025 | 49,78 | 50,29 | 49,21 | 50,13 | 1,60% | 22.782,00 |
| 08.12.2025 | 49,13 | 49,67 | 49,07 | 49,34 | -0,78% | 21.458,00 |
| 05.12.2025 | 50,21 | 50,21 | 49,51 | 49,73 | -0,58% | 15.588,00 |
| 04.12.2025 | 50,47 | 50,47 | 49,68 | 50,02 | -1,17% | 23.932,00 |
| 03.12.2025 | 49,00 | 50,62 | 49,00 | 50,61 | 3,22% | 22.048,00 |
| 02.12.2025 | 49,42 | 49,42 | 48,73 | 49,03 | -0,69% | 14.315,00 |
| 01.12.2025 | 48,22 | 49,57 | 48,22 | 49,37 | 1,19% | 19.962,00 |
| 28.11.2025 | 49,05 | 49,25 | 48,49 | 48,79 | -1,41% | 18.088,00 |
| 26.11.2025 | 49,07 | 49,85 | 49,07 | 49,49 | 0,28% | 30.876,00 |
| 25.11.2025 | 48,55 | 49,64 | 48,55 | 49,35 | 1,90% | 24.208,00 |
| 24.11.2025 | 48,49 | 48,71 | 47,74 | 48,43 | 0,02% | 20.563,00 |
| 21.11.2025 | 47,00 | 49,14 | 47,00 | 48,42 | 3,02% | 42.472,00 |
| 20.11.2025 | 48,04 | 48,04 | 46,96 | 47,00 | -0,99% | 28.016,00 |