148,810$
-0,67%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 148,61 | 149,62 | 146,29 | 148,81 | -0,67% | 304,00 |
| 05.03.2026 | 149,57 | 151,24 | 147,13 | 149,82 | -0,60% | 228.727,00 |
| 04.03.2026 | 154,03 | 155,74 | 150,53 | 150,72 | -2,08% | 161.462,00 |
| 03.03.2026 | 152,63 | 154,53 | 149,34 | 153,92 | -1,03% | 143.242,00 |
| 02.03.2026 | 154,23 | 157,20 | 153,46 | 155,52 | -1,30% | 203.863,00 |
| 27.02.2026 | 157,50 | 159,48 | 155,81 | 157,57 | -0,47% | 124.880,00 |
| 26.02.2026 | 155,86 | 158,44 | 155,75 | 158,31 | 2,16% | 225.234,00 |
| 25.02.2026 | 154,55 | 155,82 | 153,37 | 154,96 | -0,12% | 233.545,00 |
| 24.02.2026 | 151,05 | 156,07 | 150,81 | 155,15 | 2,19% | 279.712,00 |
| 23.02.2026 | 155,75 | 155,75 | 151,03 | 151,83 | -2,52% | 192.963,00 |
| 20.02.2026 | 155,29 | 156,59 | 153,99 | 155,75 | -0,20% | 146.525,00 |
| 19.02.2026 | 157,35 | 157,35 | 154,79 | 156,06 | -0,51% | 142.325,00 |
| 18.02.2026 | 153,98 | 157,49 | 153,98 | 156,86 | 1,66% | 328.544,00 |
| 17.02.2026 | 154,26 | 156,54 | 153,11 | 154,30 | -0,23% | 218.950,00 |
| 13.02.2026 | 151,64 | 154,88 | 147,94 | 154,65 | 2,83% | 525.565,00 |
| 12.02.2026 | 157,96 | 158,70 | 150,03 | 150,40 | -4,53% | 238.315,00 |
| 11.02.2026 | 161,83 | 163,80 | 155,71 | 157,54 | -2,65% | 370.845,00 |
| 10.02.2026 | 164,29 | 166,42 | 161,71 | 161,83 | -1,50% | 617.170,00 |
| 09.02.2026 | 160,50 | 164,36 | 160,25 | 164,29 | 2,17% | 190.183,00 |
| 06.02.2026 | 158,68 | 161,14 | 157,04 | 160,80 | 1,34% | 289.514,00 |
| 05.02.2026 | 165,45 | 165,45 | 157,28 | 158,68 | -3,89% | 360.888,00 |
| 04.02.2026 | 156,69 | 166,73 | 154,00 | 165,10 | 6,83% | 435.297,00 |
| 03.02.2026 | 153,63 | 154,59 | 150,93 | 154,55 | 0,59% | 276.144,00 |
| 02.02.2026 | 155,26 | 155,75 | 153,13 | 153,64 | -1,04% | 200.493,00 |
| 30.01.2026 | 155,77 | 156,06 | 152,97 | 155,26 | -0,12% | 280.349,00 |
| 29.01.2026 | 157,33 | 158,36 | 154,22 | 155,44 | -1,76% | 437.717,00 |
| 28.01.2026 | 157,49 | 158,86 | 156,87 | 158,23 | 0,47% | 175.840,00 |
| 27.01.2026 | 160,36 | 160,68 | 157,25 | 157,49 | -2,30% | 176.669,00 |
| 26.01.2026 | 160,87 | 162,21 | 159,63 | 161,19 | 0,72% | 183.433,00 |
| 23.01.2026 | 159,36 | 160,03 | 158,34 | 160,03 | 0,08% | 73.206,00 |
| 22.01.2026 | 161,11 | 162,69 | 158,68 | 159,90 | -0,52% | 131.368,00 |
| 21.01.2026 | 162,05 | 162,91 | 160,05 | 160,74 | -0,11% | 152.858,00 |
| 20.01.2026 | 160,79 | 162,40 | 159,88 | 160,92 | -0,81% | 205.088,00 |
| 16.01.2026 | 162,02 | 163,29 | 160,41 | 162,23 | -0,55% | 117.553,00 |
| 15.01.2026 | 161,00 | 163,91 | 160,94 | 163,13 | 1,46% | 178.946,00 |
| 14.01.2026 | 157,06 | 161,50 | 156,00 | 160,78 | 2,59% | 177.050,00 |
| 13.01.2026 | 160,81 | 160,81 | 156,58 | 156,72 | -2,34% | 171.006,00 |
| 12.01.2026 | 159,20 | 160,59 | 158,56 | 160,47 | 0,63% | 202.631,00 |
| 09.01.2026 | 156,30 | 159,82 | 155,12 | 159,47 | 2,04% | 622.330,00 |
| 08.01.2026 | 154,28 | 156,68 | 153,17 | 156,28 | 1,30% | 148.726,00 |
| 07.01.2026 | 155,72 | 155,82 | 153,60 | 154,28 | -0,55% | 126.936,00 |
| 06.01.2026 | 152,85 | 156,62 | 152,41 | 155,14 | 1,42% | 119.198,00 |
| 05.01.2026 | 150,97 | 154,69 | 149,34 | 152,97 | 1,31% | 110.560,00 |