185,395$
0,45%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 184,66 | 187,84 | 184,66 | 187,70 | 1,70% | - |
| 14.10.2025 | 185,82 | 185,82 | 183,71 | 184,57 | 0,03% | 166.543,00 |
| 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% | 55.232,00 |
| 08.10.2025 | 186,09 | 186,50 | 184,73 | 185,04 | -1,06% | 187.572,00 |
| 07.10.2025 | 187,14 | 188,04 | 186,20 | 187,03 | 0,43% | 75.459,00 |
| 06.10.2025 | 188,82 | 189,72 | 185,96 | 186,22 | -0,99% | 211.859,00 |
| 03.10.2025 | 187,62 | 190,08 | 187,62 | 188,08 | 0,20% | - |
| 02.10.2025 | 187,66 | 188,98 | 186,85 | 187,71 | -0,15% | 152.901,00 |
| 01.10.2025 | 189,66 | 191,00 | 187,88 | 188,00 | -1,31% | 82.206,00 |
| 30.09.2025 | 189,65 | 191,70 | 187,29 | 190,49 | 0,46% | 188.870,00 |
| 29.09.2025 | 189,80 | 190,65 | 188,94 | 189,62 | -0,04% | 314.722,00 |
| 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% | 223.558,00 |
| 23.09.2025 | 198,15 | 198,16 | 192,88 | 194,29 | -1,85% | 229.458,00 |
| 22.09.2025 | 200,52 | 202,04 | 197,77 | 197,95 | -1,81% | 199.722,00 |
| 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% | 80.250,00 |
| 17.09.2025 | 203,78 | 205,50 | 202,82 | 203,21 | 0,27% | 101.840,00 |
| 16.09.2025 | 205,69 | 205,69 | 202,20 | 202,67 | -1,10% | 115.667,00 |
| 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 | -0,19% | 63.724,00 |
| 08.09.2025 | 201,28 | 206,51 | 200,35 | 206,29 | 2,34% | 81.132,00 |
| 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% | 56.691,00 |
| 03.09.2025 | 196,77 | 198,82 | 196,77 | 198,57 | 0,52% | 57.940,00 |
| 02.09.2025 | 198,24 | 198,59 | 196,82 | 197,55 | -1,82% | 60.036,00 |
| 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% | 61.107,00 |
| 27.08.2025 | 201,02 | 202,03 | 195,18 | 201,17 | -0,17% | 61.147,00 |
| 26.08.2025 | 200,46 | 202,55 | 200,46 | 201,51 | 0,63% | 86.479,00 |
| 25.08.2025 | 199,68 | 200,55 | 198,74 | 200,25 | 0,23% | 59.949,00 |
| 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% | 74.564,00 |
| 20.08.2025 | 199,07 | 201,33 | 199,06 | 199,32 | -0,52% | 144.765,00 |
| 19.08.2025 | 200,29 | 201,67 | 199,04 | 200,36 | 1,16% | 60.240,00 |
| 18.08.2025 | 198,81 | 199,07 | 197,23 | 198,06 | -0,08% | 64.226,00 |
| 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% | 119.716,00 |
| 13.08.2025 | 196,44 | 199,83 | 195,98 | 199,83 | 2,38% | 207.429,00 |
| 12.08.2025 | 195,91 | 196,08 | 194,65 | 195,18 | -0,28% | 68.148,00 |
| 11.08.2025 | 197,02 | 197,89 | 195,61 | 195,72 | -0,92% | 79.604,00 |
| 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% | 152.347,00 |
| 06.08.2025 | 197,97 | 197,97 | 195,06 | 195,98 | -0,66% | 101.114,00 |
| 05.08.2025 | 196,31 | 198,50 | 195,88 | 197,28 | 0,24% | 116.594,00 |
| 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% | 170.407,00 |
| 30.07.2025 | 197,19 | 199,26 | 195,51 | 197,53 | 0,46% | 253.077,00 |
| 29.07.2025 | 196,88 | 199,36 | 196,10 | 196,62 | 0,54% | 524.821,00 |
| 28.07.2025 | 199,10 | 201,10 | 195,41 | 195,57 | -2,25% | 266.690,00 |
| 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% | 447.454,00 |
| 23.07.2025 | 180,00 | 180,80 | 178,41 | 179,06 | -0,33% | 84.561,00 |
| 22.07.2025 | 180,49 | 182,27 | 179,66 | 179,66 | -0,07% | 117.631,00 |
| 21.07.2025 | 179,02 | 181,15 | 178,20 | 179,79 | 0,94% | 117.412,00 |
| 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% | 124.672,00 |
| 16.07.2025 | 178,15 | 178,15 | 175,36 | 176,96 | 0,16% | 107.785,00 |
| 15.07.2025 | 179,24 | 179,87 | 176,56 | 176,67 | -1,32% | 71.716,00 |
| 14.07.2025 | 177,36 | 180,85 | 177,36 | 179,03 | 0,61% | 159.243,00 |
| 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% | 113.676,00 |
| 09.07.2025 | 178,20 | 178,40 | 176,77 | 177,70 | 0,35% | 78.100,00 |
| 08.07.2025 | 176,53 | 178,92 | 176,36 | 177,08 | 0,21% | 101.781,00 |
| 07.07.2025 | 177,30 | 178,28 | 175,87 | 176,71 | -1,16% | 106.291,00 |
| 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% | 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 |