178,224$
-0,05%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 216.431,00 |
| 01.07.2025 | 174,70 | 176,67 | 172,80 | 175,69 | 0,64% | 68.631,00 |
| 30.06.2025 | 172,82 | 174,88 | 171,63 | 174,58 | 0,96% | 486.446,00 |
| 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% | 110.426,00 |
| 23.06.2025 | 173,04 | 175,94 | 171,20 | 175,84 | 1,79% | 421.902,00 |
| 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% | 63.435,00 |
| 16.06.2025 | 177,15 | 180,13 | 177,05 | 178,03 | 0,73% | 110.998,00 |
| 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% | 52.141,00 |
| 11.06.2025 | 179,93 | 181,61 | 177,54 | 178,03 | -0,95% | 75.891,00 |
| 10.06.2025 | 177,81 | 180,38 | 177,47 | 179,74 | 1,36% | 73.084,00 |
| 09.06.2025 | 176,50 | 177,77 | 174,62 | 177,32 | 0,71% | 124.494,00 |
| 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% | 102.815,00 |
| 04.06.2025 | 174,24 | 176,70 | 172,08 | 176,23 | 0,84% | 38.903,00 |
| 03.06.2025 | 174,52 | 175,71 | 172,32 | 174,76 | -0,24% | 75.210,00 |
| 02.06.2025 | 175,07 | 175,91 | 173,09 | 175,18 | -0,12% | 108.670,00 |
| 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% | 91.696,00 |
| 28.05.2025 | 175,74 | 177,52 | 174,75 | 175,40 | -0,40% | 68.490,00 |
| 27.05.2025 | 174,70 | 177,04 | 174,20 | 176,11 | 1,76% | 63.502,00 |
| 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% | 72.877,00 |
| 21.05.2025 | 176,00 | 176,55 | 172,99 | 173,04 | -1,87% | 99.658,00 |
| 20.05.2025 | 175,11 | 176,65 | 174,94 | 176,34 | 0,14% | 125.225,00 |
| 19.05.2025 | 174,78 | 176,90 | 174,24 | 176,10 | 0,27% | 47.171,00 |
| 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% | 118.535,00 |
| 14.05.2025 | 174,91 | 176,05 | 171,01 | 171,71 | -1,96% | 126.752,00 |
| 13.05.2025 | 176,88 | 177,89 | 174,92 | 175,15 | -0,63% | 75.676,00 |
| 12.05.2025 | 175,74 | 176,37 | 174,37 | 176,26 | 1,65% | 74.113,00 |
| 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% | 118.312,00 |
| 07.05.2025 | 173,93 | 174,84 | 173,28 | 174,82 | 1,08% | 100.158,00 |
| 06.05.2025 | 170,95 | 174,54 | 170,95 | 172,95 | -0,61% | 129.746,00 |
| 05.05.2025 | 175,89 | 177,13 | 173,83 | 174,01 | -1,23% | 99.257,00 |
| 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 | -0,16% | 113.448,00 |
| 30.04.2025 | 170,43 | 175,85 | 169,79 | 175,53 | 1,99% | 134.337,00 |
| 29.04.2025 | 172,30 | 173,24 | 171,28 | 172,10 | 0,06% | 63.409,00 |
| 28.04.2025 | 170,54 | 172,64 | 170,52 | 171,99 | 0,62% | 92.096,00 |
| 25.04.2025 | 170,45 | 172,95 | 170,15 | 170,93 | -0,53% | 98.112,00 |
| 24.04.2025 | 174,41 | 175,51 | 171,70 | 171,84 | -0,50% | 104.496,00 |
| 23.04.2025 | 172,40 | 175,79 | 172,24 | 172,71 | 0,39% | 87.187,00 |
| 22.04.2025 | 171,95 | 173,18 | 171,00 | 172,04 | 0,73% | 128.200,00 |
| 21.04.2025 | 170,58 | 172,16 | 169,65 | 170,80 | -0,71% | 133.517,00 |
| 17.04.2025 | 171,26 | 173,45 | 168,68 | 172,03 | 0,05% | 97.818,00 |
| 16.04.2025 | 170,72 | 172,55 | 169,60 | 171,95 | 0,76% | 161.935,00 |
| 15.04.2025 | 169,72 | 171,63 | 169,34 | 170,65 | 1,08% | 138.234,00 |
| 14.04.2025 | 169,63 | 171,46 | 167,32 | 168,82 | 1,37% | 101.183,00 |
| 11.04.2025 | 164,76 | 166,90 | 160,70 | 166,54 | 1,27% | 186.132,00 |
| 10.04.2025 | 166,23 | 168,11 | 161,32 | 164,45 | -2,23% | 216.642,00 |
| 09.04.2025 | 157,24 | 170,61 | 157,24 | 168,20 | 5,83% | 222.115,00 |
| 08.04.2025 | 165,45 | 168,51 | 156,72 | 158,93 | -1,82% | 213.595,00 |
| 07.04.2025 | 156,90 | 163,07 | 153,13 | 161,88 | 0,61% | 284.051,00 |
| 04.04.2025 | 163,91 | 164,85 | 159,88 | 160,90 | -3,66% | 118.292,00 |
| 03.04.2025 | 168,66 | 171,80 | 164,23 | 167,01 | -2,61% | 148.244,00 |
| 02.04.2025 | 170,78 | 171,81 | 166,52 | 171,49 | 1,70% | 193.481,00 |
| 01.04.2025 | 166,65 | 170,20 | 165,22 | 168,63 | 1,65% | 185.482,00 |
| 31.03.2025 | 165,36 | 169,97 | 164,59 | 165,89 | -0,10% | 490.889,00 |
| 28.03.2025 | 169,79 | 170,23 | 164,98 | 166,05 | -1,69% | 168.178,00 |
| 27.03.2025 | 172,90 | 173,74 | 168,74 | 168,91 | -1,48% | 112.962,00 |
| 26.03.2025 | 171,78 | 174,26 | 170,84 | 171,44 | -0,02% | 108.821,00 |
| 25.03.2025 | 173,53 | 174,59 | 170,35 | 171,48 | -1,23% | 190.516,00 |
| 24.03.2025 | 171,87 | 174,36 | 165,99 | 173,61 | 1,94% | 377.786,00 |
| 21.03.2025 | 168,40 | 170,37 | 167,88 | 170,30 | 0,31% | 153.396,00 |
| 20.03.2025 | 167,72 | 170,83 | 166,05 | 169,77 | -0,40% | 127.142,00 |
| 19.03.2025 | 168,32 | 171,25 | 166,75 | 170,46 | 1,46% | 161.530,00 |
| 18.03.2025 | 167,73 | 168,66 | 165,40 | 168,01 | -0,32% | 211.070,00 |
| 17.03.2025 | 165,07 | 169,80 | 165,07 | 168,55 | 1,87% | 279.227,00 |
| 14.03.2025 | 161,08 | 165,46 | 160,38 | 165,45 | 3,63% | 226.223,00 |
| 13.03.2025 | 163,59 | 163,59 | 158,69 | 159,66 | -2,68% | 449.091,00 |
| 12.03.2025 | 165,69 | 167,95 | 163,48 | 164,06 | -0,64% | 173.011,00 |
| 11.03.2025 | 168,50 | 168,63 | 163,83 | 165,12 | -0,53% | 158.283,00 |
| 10.03.2025 | 170,49 | 171,80 | 165,34 | 166,00 | -2,80% | 144.985,00 |
| 07.03.2025 | 173,87 | 173,87 | 169,20 | 170,79 | -1,42% | 158.459,00 |
| 06.03.2025 | 175,09 | 176,33 | 173,25 | 173,25 | -2,06% | 127.582,00 |
| 05.03.2025 | 175,03 | 177,08 | 173,05 | 176,90 | 0,79% | 160.522,00 |
| 04.03.2025 | 174,99 | 176,75 | 172,55 | 175,52 | -0,29% | 92.449,00 |
| 03.03.2025 | 176,03 | 179,52 | 175,25 | 176,03 | -0,23% | 100.699,00 |
| 28.02.2025 | 175,85 | 176,50 | 174,32 | 176,43 | 0,05% | 222.511,00 |
| 27.02.2025 | 175,97 | 176,62 | 175,23 | 176,34 | -0,23% | 65.020,00 |
| 26.02.2025 | 177,38 | 178,41 | 176,48 | 176,75 | -0,08% | 75.939,00 |
| 25.02.2025 | 172,93 | 177,86 | 172,93 | 176,89 | 2,01% | 105.707,00 |
| 24.02.2025 | 174,45 | 175,23 | 173,28 | 173,41 | -0,69% | 116.509,00 |
| 21.02.2025 | 175,55 | 175,95 | 171,79 | 174,62 | -0,11% | 134.316,00 |
| 20.02.2025 | 174,10 | 175,48 | 173,61 | 174,81 | 0,41% | 83.318,00 |
| 19.02.2025 | 174,31 | 175,41 | 171,05 | 174,09 | -0,30% | 131.333,00 |
| 18.02.2025 | 174,70 | 175,20 | 173,13 | 174,61 | -0,54% | 163.010,00 |
| 17.02.2025 | 175,72 | 175,72 | 175,56 | 175,56 | 0,12% | - |
| 14.02.2025 | 175,89 | 177,08 | 174,48 | 175,36 | -0,21% | 104.116,00 |
| 13.02.2025 | 172,28 | 175,94 | 171,68 | 175,73 | 2,00% | 95.444,00 |
| 12.02.2025 | 172,10 | 173,96 | 171,12 | 172,28 | -1,05% | 77.840,00 |
| 11.02.2025 | 176,56 | 176,63 | 173,79 | 174,10 | -1,64% | 96.581,00 |