142,366$
0,45%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 144,92 | 144,92 | 140,05 | 141,73 | -2,25% | 88.792,00 |
| 07.07.2026 | 146,00 | 147,66 | 144,61 | 144,98 | 0,22% | 97.636,00 |
| 06.07.2026 | 145,12 | 145,77 | 142,83 | 144,66 | -0,74% | 82.143,00 |
| 02.07.2026 | 144,66 | 145,93 | 142,37 | 145,74 | 1,86% | 116.250,00 |
| 01.07.2026 | 141,94 | 145,40 | 141,93 | 143,08 | 0,68% | 153.697,00 |
| 30.06.2026 | 140,48 | 142,64 | 139,61 | 142,11 | 0,09% | 154.780,00 |
| 29.06.2026 | 141,86 | 142,64 | 138,31 | 141,98 | 0,80% | 180.970,00 |
| 26.06.2026 | 137,54 | 141,21 | 137,12 | 140,85 | 3,54% | 285.013,00 |
| 25.06.2026 | 135,59 | 139,72 | 135,15 | 136,04 | 0,26% | 286.859,00 |
| 24.06.2026 | 133,31 | 136,39 | 133,31 | 135,69 | 2,28% | 202.817,00 |
| 23.06.2026 | 131,05 | 133,91 | 131,05 | 132,67 | 1,62% | 259.712,00 |
| 22.06.2026 | 137,11 | 137,79 | 129,64 | 130,55 | -4,79% | 243.871,00 |
| 19.06.2026 | 136,99 | 138,27 | 136,64 | 137,12 | -0,51% | - |
| 18.06.2026 | 138,72 | 140,54 | 136,87 | 137,83 | -0,12% | 183.919,00 |
| 17.06.2026 | 142,69 | 143,74 | 137,62 | 138,00 | -3,29% | 281.630,00 |
| 16.06.2026 | 144,90 | 145,64 | 141,71 | 142,70 | -0,73% | 160.447,00 |
| 15.06.2026 | 143,81 | 145,18 | 141,58 | 143,75 | 0,27% | 217.632,00 |
| 12.06.2026 | 142,95 | 144,80 | 140,41 | 143,36 | 1,31% | 274.039,00 |
| 11.06.2026 | 145,17 | 145,17 | 137,43 | 141,51 | -0,99% | 405.147,00 |
| 10.06.2026 | 142,70 | 143,45 | 140,39 | 142,93 | -0,06% | 216.118,00 |
| 09.06.2026 | 139,41 | 144,27 | 138,22 | 143,01 | 3,33% | 253.406,00 |
| 08.06.2026 | 139,87 | 140,67 | 138,36 | 138,40 | -1,62% | 207.509,00 |
| 05.06.2026 | 139,01 | 141,23 | 138,92 | 140,68 | 0,85% | 232.782,00 |
| 04.06.2026 | 138,35 | 141,59 | 136,95 | 139,50 | 1,71% | 281.424,00 |
| 03.06.2026 | 136,27 | 137,69 | 135,80 | 137,16 | -0,79% | 178.690,00 |
| 02.06.2026 | 135,58 | 138,64 | 134,57 | 138,25 | 2,92% | 240.424,00 |
| 01.06.2026 | 133,21 | 135,43 | 132,19 | 134,33 | 0,10% | 237.071,00 |
| 29.05.2026 | 137,58 | 138,07 | 133,99 | 134,20 | -3,32% | 359.084,00 |
| 28.05.2026 | 133,58 | 139,24 | 133,35 | 138,81 | 2,95% | 403.733,00 |
| 27.05.2026 | 133,31 | 136,07 | 132,67 | 134,83 | 0,66% | 218.515,00 |
| 26.05.2026 | 131,71 | 134,10 | 130,14 | 133,94 | 1,73% | 358.139,00 |
| 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% | 177.874,00 |
| 20.05.2026 | 127,56 | 131,94 | 125,96 | 131,73 | 3,60% | 187.600,00 |
| 19.05.2026 | 130,77 | 131,43 | 127,02 | 127,15 | -2,80% | 695.066,00 |
| 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% | 153.851,00 |
| 13.05.2026 | 130,02 | 131,34 | 128,50 | 129,13 | -1,27% | 150.933,00 |
| 12.05.2026 | 130,44 | 132,50 | 129,77 | 130,79 | -0,42% | 192.895,00 |
| 11.05.2026 | 134,14 | 134,94 | 131,10 | 131,34 | -2,39% | 179.142,00 |
| 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% | 209.849,00 |
| 06.05.2026 | 127,40 | 134,10 | 126,73 | 132,35 | 5,32% | 256.604,00 |
| 05.05.2026 | 128,41 | 128,41 | 124,37 | 125,66 | -1,84% | 435.647,00 |
| 04.05.2026 | 132,57 | 133,92 | 127,70 | 128,01 | -3,27% | 256.816,00 |
| 01.05.2026 | 134,78 | 136,38 | 131,39 | 132,34 | -1,10% | 204.309,00 |
| 30.04.2026 | 134,85 | 135,46 | 132,24 | 133,81 | -0,20% | 417.838,00 |
| 29.04.2026 | 142,93 | 142,99 | 134,00 | 134,08 | -6,25% | 252.457,00 |
| 28.04.2026 | 147,42 | 147,96 | 142,83 | 143,02 | -2,57% | 181.073,00 |
| 27.04.2026 | 145,59 | 147,78 | 145,44 | 146,80 | 0,29% | 262.701,00 |
| 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% | 611.990,00 |
| 22.04.2026 | 147,89 | 149,71 | 146,89 | 149,53 | 1,92% | 129.933,00 |
| 21.04.2026 | 150,00 | 150,90 | 146,45 | 146,72 | -2,21% | 160.212,00 |
| 20.04.2026 | 152,27 | 153,34 | 149,85 | 150,03 | -1,46% | 253.748,00 |
| 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% | 128.346,00 |
| 15.04.2026 | 150,13 | 151,06 | 148,27 | 149,10 | -0,03% | 104.608,00 |
| 14.04.2026 | 148,48 | 150,28 | 146,48 | 149,15 | 0,19% | 68.855,00 |
| 13.04.2026 | 144,91 | 148,90 | 144,88 | 148,87 | 2,04% | 124.108,00 |
| 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% | 103.134,00 |
| 08.04.2026 | 145,66 | 147,57 | 143,36 | 144,81 | 1,41% | 202.049,00 |
| 07.04.2026 | 139,97 | 143,19 | 139,95 | 142,79 | 1,02% | 149.148,00 |
| 06.04.2026 | 139,72 | 141,68 | 137,79 | 141,35 | 1,17% | 68.319,00 |
| 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% | 216.398,00 |
| 31.03.2026 | 136,72 | 139,62 | 135,34 | 139,00 | 2,06% | 189.197,00 |
| 30.03.2026 | 134,64 | 137,77 | 134,11 | 136,20 | 1,44% | 103.259,00 |
| 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% | 118.560,00 |
| 25.03.2026 | 137,86 | 139,33 | 135,44 | 137,76 | 0,98% | 140.623,00 |
| 24.03.2026 | 136,00 | 137,78 | 134,24 | 136,42 | -0,79% | 187.910,00 |
| 23.03.2026 | 136,59 | 138,76 | 135,92 | 137,51 | 2,43% | 138.640,00 |
| 20.03.2026 | 137,04 | 137,92 | 133,42 | 134,25 | -2,79% | 276.312,00 |
| 19.03.2026 | 140,63 | 142,94 | 136,74 | 138,10 | -1,94% | 159.774,00 |
| 18.03.2026 | 142,13 | 143,41 | 140,28 | 140,83 | -1,37% | 143.920,00 |
| 17.03.2026 | 143,42 | 144,77 | 142,59 | 142,79 | 0,58% | 99.125,00 |
| 16.03.2026 | 142,95 | 145,14 | 141,63 | 141,96 | 0,51% | 149.082,00 |
| 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 |