154,570$
0,61%
Echtzeit-Aktienkurs FirstService Corp
Bid:
Ask:
Aktienkurse zur FirstService Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 153,63 | 154,59 | 150,93 | 154,51 | 0,56% | 261.609,00 |
| 02.02.2026 | 155,27 | 155,75 | 153,13 | 153,64 | -1,04% | 189.138,00 |
| 30.01.2026 | 155,77 | 156,06 | 152,97 | 155,26 | -0,12% | 280.349,00 |
| 29.01.2026 | 157,05 | 158,36 | 154,22 | 155,44 | -1,76% | 414.604,00 |
| 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% | 174.246,00 |
| 26.01.2026 | 160,87 | 162,21 | 159,63 | 161,19 | 0,72% | 176.873,00 |
| 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% | 127.046,00 |
| 21.01.2026 | 162,05 | 162,91 | 160,05 | 160,74 | -0,18% | 139.263,00 |
| 20.01.2026 | 160,79 | 162,40 | 159,88 | 161,03 | -0,74% | 183.068,00 |
| 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 | 1,39% | 151.814,00 |
| 14.01.2026 | 157,06 | 161,50 | 156,00 | 160,89 | 2,66% | 156.771,00 |
| 13.01.2026 | 160,81 | 160,81 | 156,58 | 156,72 | -2,34% | 160.448,00 |
| 12.01.2026 | 159,20 | 160,59 | 158,56 | 160,47 | 0,63% | 195.526,00 |
| 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% | 139.999,00 |
| 07.01.2026 | 155,72 | 155,82 | 153,60 | 154,28 | -0,54% | 118.355,00 |
| 06.01.2026 | 152,85 | 156,62 | 152,41 | 155,12 | 1,41% | 104.506,00 |
| 05.01.2026 | 150,97 | 154,69 | 149,34 | 152,97 | 1,31% | 101.677,00 |
| 02.01.2026 | 155,33 | 155,51 | 150,71 | 150,99 | -2,92% | 176.902,00 |
| 31.12.2025 | 156,27 | 156,85 | 154,85 | 155,53 | -0,22% | 110.800,00 |
| 30.12.2025 | 156,14 | 157,03 | 155,59 | 155,88 | -0,35% | 89.075,00 |
| 29.12.2025 | 157,10 | 157,66 | 156,00 | 156,43 | -0,20% | 67.338,00 |
| 26.12.2025 | 156,03 | 157,27 | 155,00 | 156,74 | 0,17% | 50.538,00 |
| 24.12.2025 | 155,52 | 157,36 | 155,21 | 156,47 | 0,99% | 113.899,00 |
| 23.12.2025 | 153,31 | 154,94 | 152,95 | 154,94 | 1,27% | 163.915,00 |
| 22.12.2025 | 154,72 | 155,75 | 152,75 | 152,99 | -1,10% | 241.957,00 |
| 19.12.2025 | 158,00 | 158,37 | 154,64 | 154,69 | -2,09% | 622.767,00 |
| 18.12.2025 | 154,33 | 158,19 | 154,20 | 158,00 | 2,65% | 295.547,00 |
| 17.12.2025 | 154,62 | 155,04 | 153,25 | 153,93 | -0,48% | 248.090,00 |
| 16.12.2025 | 153,31 | 155,86 | 153,24 | 154,67 | 1,09% | 185.590,00 |
| 15.12.2025 | 155,00 | 155,00 | 152,18 | 153,00 | -1,00% | 238.910,00 |
| 12.12.2025 | 153,20 | 154,54 | 151,75 | 154,54 | 1,19% | 196.318,00 |
| 11.12.2025 | 150,63 | 154,91 | 150,19 | 152,72 | 2,09% | 281.797,00 |
| 10.12.2025 | 150,22 | 151,16 | 147,23 | 149,60 | -0,18% | 270.129,00 |
| 09.12.2025 | 153,39 | 154,30 | 149,84 | 149,87 | -1,98% | 147.842,00 |
| 08.12.2025 | 154,70 | 154,70 | 151,63 | 152,89 | -1,31% | 364.705,00 |
| 05.12.2025 | 155,66 | 157,21 | 154,30 | 154,92 | 0,01% | 124.353,00 |
| 04.12.2025 | 154,42 | 156,54 | 154,42 | 154,91 | 0,30% | 96.637,00 |
| 03.12.2025 | 153,89 | 155,33 | 153,51 | 154,45 | 0,08% | 88.534,00 |
| 02.12.2025 | 156,15 | 156,15 | 152,49 | 154,33 | -1,12% | 118.298,00 |
| 01.12.2025 | 155,50 | 158,03 | 155,50 | 156,08 | -0,49% | 203.678,00 |
| 28.11.2025 | 153,07 | 156,98 | 152,91 | 156,85 | 2,03% | 200.862,00 |
| 26.11.2025 | 152,75 | 154,32 | 152,75 | 153,73 | 0,51% | 82.297,00 |
| 25.11.2025 | 152,36 | 153,95 | 152,30 | 152,95 | 0,72% | 233.393,00 |
| 24.11.2025 | 154,33 | 154,64 | 151,04 | 151,85 | -1,96% | 154.029,00 |
| 21.11.2025 | 152,36 | 157,03 | 152,00 | 154,88 | 1,91% | 146.541,00 |
| 20.11.2025 | 153,02 | 153,92 | 151,00 | 151,97 | -0,20% | 308.536,00 |
| 19.11.2025 | 151,69 | 153,12 | 150,19 | 152,27 | 0,75% | 144.501,00 |
| 18.11.2025 | 150,08 | 151,33 | 149,62 | 151,14 | 0,28% | 235.480,00 |
| 17.11.2025 | 155,73 | 155,73 | 150,56 | 150,73 | -3,46% | 136.172,00 |
| 14.11.2025 | 155,55 | 157,38 | 155,28 | 156,13 | 0,26% | 240.023,00 |
| 13.11.2025 | 155,84 | 156,71 | 154,79 | 155,72 | -0,52% | 80.202,00 |
| 12.11.2025 | 156,31 | 158,84 | 155,72 | 156,54 | -0,10% | 136.669,00 |
| 11.11.2025 | 152,94 | 156,92 | 151,93 | 156,70 | 2,90% | 197.784,00 |
| 10.11.2025 | 151,77 | 152,97 | 149,13 | 152,28 | 0,57% | 178.274,00 |
| 07.11.2025 | 153,62 | 154,70 | 151,33 | 151,41 | -1,57% | 227.798,00 |
| 06.11.2025 | 154,20 | 154,77 | 152,97 | 153,82 | -0,73% | 265.800,00 |
| 05.11.2025 | 156,63 | 156,71 | 153,87 | 154,95 | -0,45% | 293.086,00 |
| 04.11.2025 | 156,97 | 156,97 | 154,44 | 155,65 | -1,08% | 143.405,00 |
| 03.11.2025 | 158,13 | 159,15 | 155,88 | 157,34 | -1,30% | 365.273,00 |
| 31.10.2025 | 155,08 | 160,65 | 154,68 | 159,41 | 1,95% | 777.732,00 |
| 30.10.2025 | 155,74 | 156,83 | 154,58 | 156,37 | 0,38% | 230.554,00 |
| 29.10.2025 | 158,38 | 160,12 | 155,74 | 155,77 | -2,30% | 489.480,00 |
| 28.10.2025 | 161,82 | 164,61 | 159,09 | 159,44 | -2,00% | 282.295,00 |
| 27.10.2025 | 165,23 | 166,48 | 162,50 | 162,69 | -1,18% | 361.662,00 |
| 24.10.2025 | 171,88 | 171,88 | 162,88 | 164,64 | -1,25% | 517.723,00 |
| 23.10.2025 | 185,00 | 189,05 | 165,17 | 166,73 | -9,76% | 425.225,00 |
| 22.10.2025 | 185,54 | 185,59 | 183,98 | 184,76 | -0,14% | 193.682,00 |
| 21.10.2025 | 183,10 | 186,49 | 183,10 | 185,01 | 0,78% | 143.509,00 |
| 20.10.2025 | 184,04 | 184,42 | 182,47 | 183,58 | 0,17% | 153.935,00 |
| 17.10.2025 | 183,13 | 183,98 | 181,83 | 183,26 | 0,16% | 248.840,00 |
| 16.10.2025 | 185,63 | 186,27 | 182,60 | 182,96 | -1,09% | 113.160,00 |
| 15.10.2025 | 185,46 | 187,96 | 184,98 | 184,98 | 0,22% | 85.584,00 |
| 14.10.2025 | 185,82 | 185,82 | 183,71 | 184,57 | 0,03% | 66.681,00 |
| 13.10.2025 | 183,31 | 185,08 | 182,80 | 184,51 | 0,74% | 50.031,00 |
| 10.10.2025 | 185,75 | 185,75 | 183,15 | 183,15 | -0,54% | 105.046,00 |
| 09.10.2025 | 184,55 | 185,76 | 183,96 | 184,15 | -0,48% | 49.915,00 |
| 08.10.2025 | 186,09 | 186,50 | 184,73 | 185,04 | -1,06% | 87.117,00 |
| 07.10.2025 | 187,14 | 188,04 | 186,20 | 187,03 | 0,43% | 72.668,00 |
| 06.10.2025 | 188,82 | 189,72 | 185,96 | 186,22 | -1,37% | 123.765,00 |
| 03.10.2025 | 188,51 | 190,09 | 188,09 | 188,80 | 0,58% | 25.057,00 |
| 02.10.2025 | 187,66 | 188,98 | 186,85 | 187,71 | -0,15% | 152.030,00 |
| 01.10.2025 | 189,66 | 191,00 | 187,88 | 188,00 | -1,31% | 81.995,00 |
| 30.09.2025 | 189,65 | 191,70 | 187,29 | 190,49 | 0,46% | 112.506,00 |
| 29.09.2025 | 189,80 | 190,65 | 188,94 | 189,62 | -0,04% | 116.235,00 |
| 26.09.2025 | 191,43 | 192,90 | 188,74 | 189,70 | -0,79% | 98.772,00 |
| 25.09.2025 | 190,90 | 191,47 | 190,33 | 191,22 | 0,09% | 99.294,00 |
| 24.09.2025 | 194,75 | 194,75 | 190,84 | 191,05 | -1,67% | 212.003,00 |
| 23.09.2025 | 198,15 | 198,16 | 192,88 | 194,29 | -1,85% | 136.230,00 |
| 22.09.2025 | 200,52 | 202,04 | 197,77 | 197,95 | -1,81% | 81.327,00 |
| 19.09.2025 | 201,74 | 202,67 | 199,45 | 201,59 | 0,13% | 161.962,00 |
| 18.09.2025 | 203,25 | 204,54 | 201,32 | 201,32 | -0,93% | 70.252,00 |
| 17.09.2025 | 203,78 | 205,50 | 202,82 | 203,21 | 0,27% | 80.477,00 |
| 16.09.2025 | 205,69 | 205,69 | 202,20 | 202,67 | -1,10% | 94.167,00 |
| 15.09.2025 | 205,34 | 205,99 | 203,57 | 204,93 | 0,25% | 206.606,00 |
| 12.09.2025 | 208,75 | 208,75 | 204,39 | 204,41 | -1,93% | 71.409,00 |
| 11.09.2025 | 205,45 | 209,66 | 204,62 | 208,43 | 1,87% | 146.666,00 |