197,970$
-1,80%
Echtzeit-Aktienkurs FirstService Corp
Bid:
Ask:
Aktienkurse zur FirstService Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 205,72 | 206,40 | 204,54 | 204,60 | -0,63% | 84.020,00 |
| 09.09.2025 | 205,34 | 206,27 | 204,38 | 205,89 | -0,25% | 63.724,00 |
| 08.09.2025 | 201,28 | 206,51 | 200,35 | 206,41 | 2,40% | 97.591,00 |
| 05.09.2025 | 202,80 | 203,80 | 201,28 | 201,58 | -0,27% | 38.276,00 |
| 04.09.2025 | 199,48 | 202,12 | 198,98 | 202,12 | 1,79% | 53.611,00 |
| 03.09.2025 | 196,77 | 198,82 | 196,77 | 198,57 | 0,52% | 55.870,00 |
| 02.09.2025 | 198,24 | 198,59 | 196,82 | 197,55 | -1,82% | 58.538,00 |
| 29.08.2025 | 200,49 | 202,08 | 199,72 | 201,20 | 0,29% | 62.022,00 |
| 28.08.2025 | 201,07 | 202,29 | 199,31 | 200,62 | -0,27% | 46.888,00 |
| 27.08.2025 | 201,02 | 202,03 | 195,18 | 201,17 | -0,17% | 59.591,00 |
| 26.08.2025 | 200,46 | 202,55 | 200,46 | 201,51 | 0,63% | 82.622,00 |
| 25.08.2025 | 199,68 | 200,55 | 198,74 | 200,25 | 0,23% | 58.864,00 |
| 22.08.2025 | 198,23 | 201,23 | 197,41 | 199,79 | 1,24% | 117.274,00 |
| 21.08.2025 | 198,18 | 199,69 | 197,13 | 197,34 | -0,99% | 73.574,00 |
| 20.08.2025 | 199,07 | 201,33 | 199,06 | 199,32 | -0,52% | 119.094,00 |
| 19.08.2025 | 200,29 | 201,67 | 199,04 | 200,36 | 1,16% | 55.988,00 |
| 18.08.2025 | 198,81 | 199,07 | 197,23 | 198,06 | -0,08% | 60.835,00 |
| 15.08.2025 | 199,39 | 200,20 | 198,04 | 198,22 | -0,72% | 70.534,00 |
| 14.08.2025 | 198,08 | 199,77 | 197,47 | 199,65 | -0,09% | 78.614,00 |
| 13.08.2025 | 196,44 | 199,83 | 195,98 | 199,83 | 2,38% | 175.539,00 |
| 12.08.2025 | 195,91 | 196,08 | 194,65 | 195,18 | -0,28% | 66.894,00 |
| 11.08.2025 | 197,02 | 197,89 | 195,61 | 195,72 | -0,92% | 78.380,00 |
| 08.08.2025 | 199,30 | 199,30 | 197,11 | 197,54 | -0,60% | 124.704,00 |
| 07.08.2025 | 196,58 | 199,14 | 196,58 | 198,74 | 1,41% | 135.697,00 |
| 06.08.2025 | 197,97 | 197,97 | 195,06 | 195,98 | -0,66% | 90.371,00 |
| 05.08.2025 | 196,31 | 198,50 | 195,88 | 197,28 | 0,24% | 112.548,00 |
| 04.08.2025 | 197,00 | 198,01 | 196,56 | 196,80 | 0,51% | 53.917,00 |
| 01.08.2025 | 195,99 | 197,43 | 194,01 | 195,80 | -0,67% | 120.214,00 |
| 31.07.2025 | 196,79 | 198,63 | 195,76 | 197,12 | -0,21% | 170.131,00 |
| 30.07.2025 | 197,19 | 199,26 | 195,51 | 197,53 | 0,46% | 250.655,00 |
| 29.07.2025 | 196,88 | 199,36 | 196,10 | 196,62 | 0,54% | 506.656,00 |
| 28.07.2025 | 199,10 | 201,10 | 195,41 | 195,57 | -2,25% | 257.824,00 |
| 25.07.2025 | 196,35 | 200,41 | 195,25 | 200,08 | 3,13% | 204.606,00 |
| 24.07.2025 | 186,66 | 198,73 | 184,44 | 194,00 | 8,34% | 438.917,00 |
| 23.07.2025 | 180,00 | 180,00 | 178,41 | 179,06 | -0,33% | 82.448,00 |
| 22.07.2025 | 180,49 | 182,27 | 179,66 | 179,66 | -0,07% | 117.520,00 |
| 21.07.2025 | 179,02 | 181,15 | 178,20 | 179,79 | 0,94% | 115.084,00 |
| 18.07.2025 | 176,69 | 178,19 | 174,70 | 178,12 | 1,34% | 175.513,00 |
| 17.07.2025 | 173,80 | 178,94 | 173,80 | 175,77 | -0,67% | 120.373,00 |
| 16.07.2025 | 178,15 | 178,15 | 175,36 | 176,96 | 0,16% | 101.207,00 |
| 15.07.2025 | 179,24 | 179,87 | 176,56 | 176,67 | -1,32% | 64.742,00 |
| 14.07.2025 | 177,36 | 180,85 | 177,36 | 179,03 | 0,61% | 71.740,00 |
| 11.07.2025 | 178,18 | 178,47 | 176,43 | 177,94 | -0,44% | 115.109,00 |
| 10.07.2025 | 176,50 | 180,05 | 176,50 | 178,72 | 0,57% | 112.674,00 |
| 09.07.2025 | 178,20 | 178,40 | 176,77 | 177,70 | 0,35% | 77.692,00 |
| 08.07.2025 | 176,53 | 178,92 | 176,36 | 177,08 | 0,21% | 76.408,00 |
| 07.07.2025 | 177,30 | 178,28 | 175,87 | 176,71 | -1,16% | 104.964,00 |
| 03.07.2025 | 177,00 | 178,93 | 176,62 | 178,79 | 1,50% | 41.198,00 |
| 02.07.2025 | 174,97 | 178,87 | 172,60 | 176,15 | 0,26% | 205.271,00 |
| 01.07.2025 | 174,70 | 176,67 | 172,80 | 175,69 | 0,64% | 65.144,00 |
| 30.06.2025 | 172,82 | 174,88 | 171,63 | 174,58 | 0,96% | 98.662,00 |
| 27.06.2025 | 172,53 | 174,64 | 171,91 | 172,92 | 0,26% | 151.424,00 |
| 26.06.2025 | 172,48 | 173,31 | 171,73 | 172,48 | 0,65% | 135.922,00 |
| 25.06.2025 | 176,72 | 176,72 | 171,31 | 171,37 | -3,35% | 148.416,00 |
| 24.06.2025 | 176,04 | 179,42 | 174,97 | 177,32 | 0,84% | 83.559,00 |
| 23.06.2025 | 173,04 | 175,94 | 171,20 | 175,84 | 1,79% | 69.310,00 |
| 20.06.2025 | 178,05 | 178,92 | 171,52 | 172,74 | -2,73% | 111.797,00 |
| 18.06.2025 | 177,88 | 179,63 | 177,57 | 177,59 | -0,02% | 75.043,00 |
| 17.06.2025 | 177,31 | 178,29 | 177,01 | 177,63 | -0,23% | 48.985,00 |
| 16.06.2025 | 177,15 | 180,13 | 177,05 | 178,03 | 0,73% | 57.586,00 |
| 13.06.2025 | 176,50 | 178,05 | 176,23 | 176,74 | -0,89% | 90.751,00 |
| 12.06.2025 | 177,24 | 178,49 | 177,24 | 178,33 | 0,17% | 49.406,00 |
| 11.06.2025 | 179,93 | 181,61 | 177,54 | 178,03 | -0,95% | 74.150,00 |
| 10.06.2025 | 177,81 | 180,38 | 177,47 | 179,74 | 1,36% | 67.744,00 |
| 09.06.2025 | 176,50 | 177,77 | 174,62 | 177,32 | 0,71% | 77.806,00 |
| 06.06.2025 | 177,22 | 177,22 | 174,24 | 176,07 | -0,19% | 68.642,00 |
| 05.06.2025 | 177,13 | 177,40 | 174,90 | 176,40 | 0,10% | 102.371,00 |
| 04.06.2025 | 174,24 | 176,70 | 172,08 | 176,23 | 0,84% | 37.210,00 |
| 03.06.2025 | 174,52 | 175,71 | 172,32 | 174,76 | -0,24% | 72.775,00 |
| 02.06.2025 | 175,07 | 175,91 | 173,09 | 175,18 | -0,12% | 102.700,00 |
| 30.05.2025 | 176,09 | 176,36 | 174,90 | 175,40 | -0,20% | 113.355,00 |
| 29.05.2025 | 174,52 | 176,50 | 174,40 | 175,75 | 0,20% | 89.896,00 |
| 28.05.2025 | 175,74 | 177,52 | 174,75 | 175,40 | -0,40% | 64.884,00 |
| 27.05.2025 | 174,70 | 177,04 | 174,20 | 176,11 | 1,76% | 62.053,00 |
| 23.05.2025 | 171,90 | 174,08 | 171,05 | 173,06 | 0,41% | 66.298,00 |
| 22.05.2025 | 173,45 | 173,45 | 171,67 | 172,36 | -0,39% | 69.926,00 |
| 21.05.2025 | 176,00 | 176,55 | 172,99 | 173,04 | -1,87% | 93.492,00 |
| 20.05.2025 | 175,11 | 176,65 | 174,94 | 176,34 | 0,14% | 95.686,00 |
| 19.05.2025 | 174,78 | 176,90 | 174,24 | 176,10 | 0,27% | 47.142,00 |
| 16.05.2025 | 175,37 | 176,39 | 174,80 | 175,63 | -0,01% | 74.285,00 |
| 15.05.2025 | 172,15 | 176,31 | 172,15 | 175,64 | 2,29% | 91.552,00 |
| 14.05.2025 | 174,91 | 176,05 | 171,01 | 171,71 | -1,96% | 113.196,00 |
| 13.05.2025 | 176,88 | 177,89 | 174,92 | 175,15 | -0,63% | 47.720,00 |
| 12.05.2025 | 175,74 | 176,37 | 174,37 | 176,26 | 1,65% | 70.152,00 |
| 09.05.2025 | 174,62 | 175,90 | 173,26 | 173,40 | -0,86% | 61.651,00 |
| 08.05.2025 | 174,60 | 175,96 | 173,45 | 174,90 | 0,05% | 79.184,00 |
| 07.05.2025 | 173,93 | 174,84 | 173,28 | 174,82 | 1,08% | 92.855,00 |
| 06.05.2025 | 170,95 | 174,54 | 170,95 | 172,95 | -0,61% | 125.120,00 |
| 05.05.2025 | 175,89 | 177,13 | 173,83 | 174,01 | -1,23% | 95.824,00 |
| 02.05.2025 | 176,63 | 177,22 | 175,00 | 176,18 | 0,53% | 137.796,00 |
| 01.05.2025 | 175,96 | 176,82 | 174,87 | 175,25 | -0,22% | 109.242,00 |
| 30.04.2025 | 170,43 | 175,85 | 169,79 | 175,63 | 2,05% | 131.462,00 |