159,823$
2,27%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 148.726,00 |
| 07.01.2026 | 155,72 | 155,82 | 153,60 | 154,28 | -0,54% | 126.936,00 |
| 06.01.2026 | 152,85 | 156,62 | 152,41 | 155,12 | 1,41% | 119.198,00 |
| 05.01.2026 | 150,97 | 154,69 | 149,34 | 152,97 | 1,31% | 110.560,00 |
| 02.01.2026 | 155,33 | 155,51 | 150,71 | 150,99 | -2,92% | 176.902,00 |
| 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% | 91.055,00 |
| 29.12.2025 | 157,10 | 157,66 | 156,00 | 156,43 | -0,20% | 74.689,00 |
| 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% | 165.055,00 |
| 22.12.2025 | 154,72 | 155,75 | 152,75 | 152,99 | -1,10% | 299.599,00 |
| 19.12.2025 | 158,00 | 158,37 | 154,64 | 154,69 | -2,09% | 622.767,00 |
| 18.12.2025 | 154,33 | 158,19 | 154,20 | 158,00 | 2,65% | 313.003,00 |
| 17.12.2025 | 154,62 | 155,04 | 153,25 | 153,93 | -0,48% | 255.052,00 |
| 16.12.2025 | 153,31 | 155,86 | 153,24 | 154,67 | 1,09% | 191.539,00 |
| 15.12.2025 | 155,00 | 155,00 | 152,18 | 153,00 | -1,00% | 341.858,00 |
| 12.12.2025 | 153,20 | 154,54 | 151,75 | 154,54 | 1,19% | 196.318,00 |
| 11.12.2025 | 150,63 | 154,91 | 150,19 | 152,72 | 2,09% | 338.861,00 |
| 10.12.2025 | 150,22 | 151,16 | 147,23 | 149,60 | -0,18% | 352.161,00 |
| 09.12.2025 | 153,39 | 154,30 | 149,84 | 149,87 | -1,98% | 163.417,00 |
| 08.12.2025 | 154,70 | 154,70 | 151,63 | 152,89 | -1,31% | 376.627,00 |
| 05.12.2025 | 155,66 | 157,21 | 154,30 | 154,92 | 0,01% | 124.353,00 |
| 04.12.2025 | 154,42 | 156,54 | 154,42 | 154,91 | 0,30% | 97.206,00 |
| 03.12.2025 | 153,89 | 155,33 | 153,51 | 154,45 | 0,08% | 93.577,00 |
| 02.12.2025 | 156,15 | 156,15 | 152,49 | 154,33 | -1,12% | 121.991,00 |
| 01.12.2025 | 155,50 | 158,03 | 155,50 | 156,08 | -0,49% | 215.416,00 |
| 28.11.2025 | 153,07 | 156,98 | 152,91 | 156,85 | 2,03% | 200.862,00 |
| 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% | 233.393,00 |
| 24.11.2025 | 154,33 | 154,64 | 151,04 | 151,85 | -1,96% | 169.334,00 |
| 21.11.2025 | 152,36 | 157,03 | 152,00 | 154,88 | 1,91% | 146.541,00 |
| 20.11.2025 | 153,02 | 153,92 | 151,00 | 151,97 | -0,20% | 315.167,00 |
| 19.11.2025 | 151,69 | 153,12 | 150,19 | 152,27 | 0,75% | 144.501,00 |
| 18.11.2025 | 150,08 | 151,33 | 149,62 | 151,14 | 0,28% | 246.670,00 |
| 17.11.2025 | 155,73 | 155,73 | 150,56 | 150,73 | -3,46% | 152.608,00 |
| 14.11.2025 | 155,55 | 157,38 | 155,28 | 156,13 | 0,26% | 240.023,00 |
| 13.11.2025 | 155,84 | 156,71 | 154,79 | 155,72 | -0,52% | 82.111,00 |
| 12.11.2025 | 156,31 | 158,84 | 155,72 | 156,54 | -0,10% | 136.933,00 |
| 11.11.2025 | 152,94 | 156,92 | 151,93 | 156,70 | 2,90% | 210.642,00 |
| 10.11.2025 | 151,77 | 152,97 | 149,13 | 152,28 | 0,57% | 295.333,00 |
| 07.11.2025 | 153,62 | 154,70 | 151,33 | 151,41 | -1,57% | 227.798,00 |
| 06.11.2025 | 154,20 | 154,77 | 152,97 | 153,82 | -0,73% | 273.788,00 |
| 05.11.2025 | 156,63 | 156,71 | 153,87 | 154,95 | -0,44% | 311.232,00 |
| 04.11.2025 | 156,97 | 156,97 | 154,44 | 155,64 | -1,08% | 167.179,00 |
| 03.11.2025 | 158,13 | 159,15 | 155,88 | 157,34 | -1,30% | 395.664,00 |
| 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% | 517.723,00 |
| 23.10.2025 | 185,06 | 187,02 | 165,71 | 166,94 | -9,64% | 425.300,00 |
| 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 |
| 15.10.2025 | 185,46 | 187,96 | 184,95 | 184,95 | 0,31% | 92.591,00 |
| 14.10.2025 | 185,82 | 185,82 | 183,71 | 184,38 | -0,07% | 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 | -1,32% | 211.859,00 |
| 03.10.2025 | 188,54 | 190,11 | 187,85 | 188,72 | 0,54% | 77.075,00 |
| 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 | 0,00% | 161.962,00 |
| 18.09.2025 | 203,25 | 204,54 | 201,32 | 201,60 | -0,79% | 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 | -0,25% | 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% | 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 |