134,840$
-2,80%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 140,10 | 140,10 | 134,84 | 134,84 | -2,86% | 69.923,00 |
| 28.05.2026 | 133,58 | 139,24 | 133,35 | 138,81 | 2,95% | 356.983,00 |
| 27.05.2026 | 133,31 | 136,07 | 132,67 | 134,83 | 0,66% | 197.949,00 |
| 26.05.2026 | 131,71 | 134,10 | 130,14 | 133,94 | 1,73% | 311.871,00 |
| 22.05.2026 | 132,63 | 134,24 | 131,11 | 131,66 | -1,13% | 277.019,00 |
| 21.05.2026 | 130,25 | 133,74 | 128,58 | 133,17 | 1,09% | 173.768,00 |
| 20.05.2026 | 127,56 | 131,94 | 125,96 | 131,73 | 3,60% | 185.781,00 |
| 19.05.2026 | 130,77 | 131,43 | 127,02 | 127,15 | -2,80% | 694.048,00 |
| 18.05.2026 | 128,77 | 132,88 | 128,22 | 130,81 | 0,86% | 199.976,00 |
| 15.05.2026 | 129,05 | 130,55 | 128,80 | 129,70 | -0,24% | 183.675,00 |
| 14.05.2026 | 129,13 | 131,41 | 128,10 | 130,01 | 0,68% | 141.981,00 |
| 13.05.2026 | 130,02 | 131,34 | 128,50 | 129,13 | -1,27% | 128.275,00 |
| 12.05.2026 | 130,44 | 132,50 | 129,77 | 130,79 | -0,42% | 172.033,00 |
| 11.05.2026 | 134,14 | 134,94 | 131,10 | 131,34 | -2,39% | 165.348,00 |
| 08.05.2026 | 135,04 | 135,50 | 133,12 | 134,56 | 0,07% | 210.322,00 |
| 07.05.2026 | 132,51 | 135,52 | 132,51 | 134,46 | 1,60% | 206.793,00 |
| 06.05.2026 | 127,40 | 134,10 | 126,73 | 132,35 | 5,32% | 245.606,00 |
| 05.05.2026 | 128,41 | 128,41 | 124,37 | 125,66 | -1,84% | 383.250,00 |
| 04.05.2026 | 132,57 | 133,92 | 127,70 | 128,01 | -3,27% | 245.046,00 |
| 01.05.2026 | 134,78 | 136,38 | 131,39 | 132,34 | -1,15% | 204.309,00 |
| 30.04.2026 | 134,85 | 135,46 | 132,24 | 133,88 | -0,15% | 396.191,00 |
| 29.04.2026 | 142,93 | 142,99 | 134,00 | 134,08 | -6,25% | 213.121,00 |
| 28.04.2026 | 147,42 | 147,96 | 142,83 | 143,02 | -2,57% | 178.650,00 |
| 27.04.2026 | 145,59 | 147,78 | 145,44 | 146,80 | 0,29% | 157.653,00 |
| 24.04.2026 | 148,07 | 149,62 | 143,56 | 146,38 | -1,86% | 207.515,00 |
| 23.04.2026 | 149,00 | 154,00 | 146,55 | 149,16 | -0,25% | 572.372,00 |
| 22.04.2026 | 147,89 | 149,71 | 146,89 | 149,53 | 1,92% | 127.768,00 |
| 21.04.2026 | 150,00 | 150,90 | 146,45 | 146,72 | -2,21% | 143.443,00 |
| 20.04.2026 | 152,27 | 153,34 | 149,85 | 150,03 | -1,46% | 246.371,00 |
| 17.04.2026 | 150,96 | 153,26 | 150,96 | 152,26 | 2,12% | 173.166,00 |
| 16.04.2026 | 150,19 | 150,66 | 148,37 | 149,10 | 0,00% | 127.217,00 |
| 15.04.2026 | 150,13 | 151,06 | 148,27 | 149,10 | -0,03% | 102.308,00 |
| 14.04.2026 | 148,48 | 150,28 | 146,48 | 149,15 | 0,19% | 64.940,00 |
| 13.04.2026 | 144,91 | 148,90 | 144,88 | 148,87 | 2,04% | 108.223,00 |
| 10.04.2026 | 146,21 | 146,90 | 145,20 | 145,90 | 0,10% | 79.248,00 |
| 09.04.2026 | 143,38 | 146,83 | 143,12 | 145,75 | 0,65% | 97.879,00 |
| 08.04.2026 | 145,66 | 147,57 | 143,36 | 144,81 | 1,41% | 190.772,00 |
| 07.04.2026 | 139,97 | 143,19 | 139,95 | 142,79 | 1,02% | 139.726,00 |
| 06.04.2026 | 139,72 | 141,68 | 137,79 | 141,35 | 1,17% | 64.759,00 |
| 02.04.2026 | 135,26 | 140,12 | 135,26 | 139,72 | 1,13% | 163.093,00 |
| 01.04.2026 | 138,59 | 139,80 | 137,62 | 138,16 | -0,60% | 215.690,00 |
| 31.03.2026 | 136,72 | 139,62 | 135,34 | 139,00 | 2,06% | 179.704,00 |
| 30.03.2026 | 134,64 | 137,77 | 134,11 | 136,20 | 1,44% | 100.677,00 |
| 27.03.2026 | 136,58 | 138,08 | 133,59 | 134,27 | -2,65% | 162.051,00 |
| 26.03.2026 | 135,97 | 140,28 | 135,60 | 137,92 | 0,12% | 116.201,00 |
| 25.03.2026 | 137,86 | 139,33 | 135,44 | 137,76 | 0,98% | 137.963,00 |
| 24.03.2026 | 136,00 | 137,78 | 134,24 | 136,42 | -0,94% | 163.546,00 |
| 23.03.2026 | 136,59 | 138,76 | 135,92 | 137,72 | 2,58% | 128.147,00 |
| 20.03.2026 | 137,04 | 137,92 | 133,42 | 134,25 | -2,76% | 276.312,00 |
| 19.03.2026 | 140,63 | 142,94 | 136,74 | 138,07 | -1,98% | 155.687,00 |
| 18.03.2026 | 142,13 | 143,41 | 140,28 | 140,86 | -1,35% | 139.730,00 |
| 17.03.2026 | 143,42 | 144,77 | 142,59 | 142,79 | 0,58% | 95.575,00 |
| 16.03.2026 | 142,95 | 145,14 | 141,63 | 141,96 | 0,51% | 149.083,00 |
| 13.03.2026 | 143,53 | 143,91 | 139,73 | 141,24 | -0,51% | 243.171,00 |
| 12.03.2026 | 143,75 | 146,02 | 139,60 | 141,96 | -2,28% | 223.220,00 |
| 11.03.2026 | 149,67 | 149,67 | 144,97 | 145,27 | -2,84% | 128.533,00 |
| 10.03.2026 | 150,06 | 151,11 | 148,06 | 149,52 | -0,36% | 247.638,00 |
| 09.03.2026 | 147,04 | 150,54 | 144,49 | 150,06 | 0,84% | 217.393,00 |
| 06.03.2026 | 148,61 | 149,62 | 146,29 | 148,81 | -0,67% | 240.174,00 |
| 05.03.2026 | 149,57 | 151,24 | 147,13 | 149,81 | -0,60% | 228.728,00 |
| 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 |