70,475$
-0,81%
Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 70,29 | 71,31 | 70,05 | 70,67 | -0,39% | 1.580,00 |
| 08.09.2026 | 71,47 | 71,59 | 70,93 | 70,95 | -1,23% | 39.440,00 |
| 04.09.2026 | 70,46 | 71,98 | 70,46 | 71,83 | 1,21% | 46.732,00 |
| 03.09.2026 | 70,95 | 71,85 | 70,95 | 70,97 | 0,77% | 59.922,00 |
| 02.09.2026 | 68,90 | 70,99 | 68,90 | 70,43 | 2,79% | 73.272,00 |
| 01.09.2026 | 68,90 | 69,32 | 68,30 | 68,52 | -0,22% | 31.467,00 |
| 31.08.2026 | 69,32 | 69,32 | 68,29 | 68,67 | -1,38% | 33.400,00 |
| 28.08.2026 | 69,70 | 70,15 | 69,26 | 69,63 | 0,32% | 60.138,00 |
| 27.08.2026 | 69,39 | 69,57 | 67,99 | 69,41 | -0,26% | 36.358,00 |
| 26.08.2026 | 70,15 | 70,36 | 69,31 | 69,59 | -0,49% | 37.924,00 |
| 25.08.2026 | 70,40 | 70,60 | 69,27 | 69,93 | -1,09% | 69.899,00 |
| 24.08.2026 | 70,25 | 71,15 | 69,93 | 70,70 | 0,80% | 41.892,00 |
| 21.08.2026 | 70,73 | 70,94 | 69,10 | 70,14 | -0,14% | 74.981,00 |
| 20.08.2026 | 69,54 | 70,24 | 69,01 | 70,24 | 0,88% | 48.254,00 |
| 19.08.2026 | 71,59 | 71,59 | 69,43 | 69,63 | -2,31% | 92.064,00 |
| 18.08.2026 | 71,79 | 71,85 | 70,67 | 71,28 | -0,18% | 38.246,00 |
| 17.08.2026 | 70,80 | 71,41 | 70,68 | 71,41 | 0,07% | 36.245,00 |
| 14.08.2026 | 71,39 | 71,95 | 71,07 | 71,36 | -0,24% | 40.637,00 |
| 13.08.2026 | 71,10 | 72,41 | 70,93 | 71,53 | 0,35% | 42.876,00 |
| 12.08.2026 | 70,50 | 71,66 | 70,26 | 71,28 | 1,44% | 30.380,00 |
| 11.08.2026 | 69,45 | 70,85 | 69,31 | 70,27 | 1,41% | 44.583,00 |
| 10.08.2026 | 70,37 | 70,37 | 68,75 | 69,30 | -1,93% | 55.626,00 |
| 07.08.2026 | 71,20 | 71,20 | 69,84 | 70,66 | -0,97% | 70.073,00 |
| 06.08.2026 | 72,25 | 72,25 | 69,91 | 71,35 | -0,38% | 56.892,00 |
| 05.08.2026 | 72,36 | 72,36 | 70,78 | 71,62 | -0,61% | 47.122,00 |
| 04.08.2026 | 70,17 | 72,87 | 70,14 | 72,06 | 2,65% | 78.426,00 |
| 03.08.2026 | 71,00 | 71,80 | 68,36 | 70,20 | -0,23% | 78.767,00 |
| 31.07.2026 | 70,63 | 70,95 | 66,33 | 70,36 | -1,07% | 172.587,00 |
| 30.07.2026 | 71,70 | 72,34 | 70,48 | 71,12 | -0,81% | 33.308,00 |
| 29.07.2026 | 72,74 | 73,37 | 71,28 | 71,70 | -0,60% | 60.227,00 |
| 28.07.2026 | 70,45 | 72,45 | 70,45 | 72,13 | 2,68% | 31.629,00 |
| 27.07.2026 | 69,82 | 70,34 | 69,31 | 70,25 | 1,17% | 33.385,00 |
| 24.07.2026 | 68,35 | 69,85 | 67,69 | 69,44 | 2,10% | 61.970,00 |
| 23.07.2026 | 66,82 | 68,17 | 66,42 | 68,01 | 0,47% | 81.450,00 |
| 22.07.2026 | 68,83 | 68,87 | 66,73 | 67,69 | -2,00% | 42.676,00 |
| 21.07.2026 | 68,13 | 69,08 | 67,87 | 69,07 | 0,85% | 72.040,00 |
| 20.07.2026 | 68,47 | 68,99 | 67,96 | 68,49 | -0,35% | 55.289,00 |
| 17.07.2026 | 69,65 | 70,05 | 68,12 | 68,73 | -1,93% | 42.728,00 |
| 16.07.2026 | 68,09 | 70,54 | 68,09 | 70,08 | 3,18% | 47.176,00 |
| 15.07.2026 | 67,40 | 67,92 | 66,28 | 67,92 | 1,86% | 58.777,00 |
| 14.07.2026 | 66,76 | 67,61 | 66,06 | 66,68 | -0,04% | 40.901,00 |
| 13.07.2026 | 66,47 | 67,12 | 66,22 | 66,71 | 0,29% | 43.267,00 |
| 10.07.2026 | 65,92 | 66,80 | 65,90 | 66,52 | 0,85% | 70.414,00 |
| 09.07.2026 | 65,50 | 66,05 | 64,87 | 65,96 | 1,07% | 77.439,00 |
| 08.07.2026 | 66,88 | 67,16 | 64,85 | 65,26 | -2,73% | 146.058,00 |
| 07.07.2026 | 67,68 | 68,00 | 66,69 | 67,09 | -0,49% | 84.003,00 |
| 06.07.2026 | 66,72 | 67,99 | 66,05 | 67,42 | 0,45% | 100.411,00 |
| 02.07.2026 | 68,14 | 68,61 | 66,95 | 67,12 | -1,61% | 113.000,00 |
| 01.07.2026 | 66,32 | 68,36 | 66,32 | 68,22 | 2,78% | 63.261,00 |
| 30.06.2026 | 65,81 | 66,56 | 65,60 | 66,37 | 0,11% | 49.330,00 |
| 29.06.2026 | 66,76 | 66,76 | 65,21 | 66,30 | -1,09% | 60.751,00 |
| 26.06.2026 | 65,23 | 67,75 | 64,94 | 67,03 | 2,90% | 257.912,00 |
| 25.06.2026 | 64,66 | 65,55 | 64,66 | 65,14 | 0,22% | 50.412,00 |
| 24.06.2026 | 64,25 | 65,33 | 63,95 | 65,00 | 1,18% | 77.172,00 |
| 23.06.2026 | 62,77 | 64,42 | 61,37 | 64,24 | 2,16% | 49.314,00 |
| 22.06.2026 | 62,05 | 63,06 | 61,49 | 62,88 | 1,03% | 38.658,00 |
| 18.06.2026 | 62,55 | 62,81 | 61,70 | 62,24 | 0,61% | 143.922,00 |
| 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 |