149,777$
-0,19%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 150,71 | 150,95 | 148,36 | 150,36 | 0,20% | - |
| 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 | -1,65% | 205.088,00 |
| 19.01.2026 | 162,28 | 164,52 | 160,47 | 163,61 | 0,85% | - |
| 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% | 178.946,00 |
| 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% | 599.778,00 |
| 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 | 155,42 | 150,71 | 150,99 | -2,92% | 171.176,00 |
| 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 | -1,07% | 241.957,00 |
| 19.12.2025 | 158,00 | 158,37 | 154,64 | 154,64 | -2,13% | 613.518,00 |
| 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% | 183.976,00 |
| 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% | 123.933,00 |
| 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% | 196.756,00 |
| 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% | 213.790,00 |
| 24.11.2025 | 154,33 | 154,64 | 151,04 | 151,85 | -1,96% | 154.029,00 |
| 21.11.2025 | 152,36 | 157,03 | 152,05 | 154,88 | 1,91% | 135.445,00 |
| 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% | 139.470,00 |
| 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 | -3,40% | 136.172,00 |
| 14.11.2025 | 155,55 | 157,38 | 155,28 | 156,03 | 0,20% | 228.226,00 |
| 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 | 154,48 | 151,33 | 151,41 | -1,57% | 199.314,00 |
| 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 | 1,89% | 777.732,00 |
| 30.10.2025 | 155,74 | 156,83 | 154,58 | 156,45 | 0,45% | 237.879,00 |
| 29.10.2025 | 158,38 | 160,12 | 155,74 | 155,75 | -2,31% | 497.604,00 |
| 28.10.2025 | 161,82 | 164,61 | 159,09 | 159,44 | -2,00% | 283.618,00 |
| 27.10.2025 | 165,23 | 166,48 | 162,50 | 162,69 | -1,18% | 386.260,00 |
| 24.10.2025 | 171,88 | 171,88 | 162,88 | 164,64 | -1,38% | 516.850,00 |
| 23.10.2025 | 185,06 | 187,02 | 165,71 | 166,94 | -9,64% | - |
| 22.10.2025 | 185,54 | 185,59 | 183,98 | 184,76 | -0,14% | 196.255,00 |
| 21.10.2025 | 183,10 | 186,49 | 183,10 | 185,01 | 0,78% | 167.556,00 |
| 20.10.2025 | 184,04 | 184,42 | 182,47 | 183,58 | 0,10% | 153.935,00 |
| 17.10.2025 | 183,65 | 183,80 | 181,34 | 183,40 | 0,24% | - |
| 16.10.2025 | 185,63 | 186,27 | 182,60 | 182,96 | -1,08% | 113.160,00 |