154,223$
-1,08%
Echtzeit-Aktienkurs FirstService Corp
Bid:
Ask:
Aktienkurse zur FirstService Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,38 | 156,38 | 153,76 | 154,30 | -1,03% | 211.561,00 |
| 11.11.2026 | 153,12 | 155,91 | 152,07 | 155,91 | 0,59% | 190.187,00 |
| 10.11.2026 | 156,00 | 156,70 | 154,23 | 155,00 | -1,28% | 161.381,00 |
| 09.11.2026 | 155,24 | 157,57 | 153,59 | 157,01 | 2,54% | 148.720,00 |
| 06.11.2026 | 150,92 | 153,32 | 150,17 | 153,12 | -0,25% | 172.755,00 |
| 05.11.2026 | 157,03 | 157,03 | 151,55 | 153,50 | -1,16% | 135.260,00 |
| 04.11.2026 | 153,82 | 157,08 | 152,53 | 155,30 | 4,19% | 206.853,00 |
| 03.11.2026 | 150,29 | 151,95 | 148,36 | 149,05 | -1,84% | 126.349,00 |
| 02.11.2026 | 146,32 | 153,73 | 146,32 | 151,85 | 4,74% | 191.973,00 |
| 30.10.2026 | 146,78 | 147,00 | 142,81 | 144,98 | 0,33% | 369.397,00 |
| 29.10.2026 | 141,24 | 144,76 | 140,52 | 144,50 | 3,99% | 269.968,00 |
| 28.10.2026 | 140,28 | 141,45 | 138,06 | 138,96 | -1,59% | 179.575,00 |
| 27.10.2026 | 143,94 | 143,94 | 140,11 | 141,20 | -2,05% | 112.128,00 |
| 26.10.2026 | 143,24 | 144,64 | 142,23 | 144,16 | 0,34% | 143.627,00 |
| 23.10.2026 | 143,97 | 147,92 | 141,43 | 143,67 | -2,41% | 221.593,00 |
| 22.10.2026 | 138,90 | 147,64 | 137,46 | 147,22 | 7,80% | 192.350,00 |
| 21.10.2026 | 138,18 | 139,14 | 136,08 | 136,57 | -1,39% | 127.127,00 |
| 20.10.2026 | 134,19 | 138,63 | 134,19 | 138,49 | 3,71% | 119.600,00 |
| 19.10.2026 | 135,01 | 135,21 | 132,92 | 133,53 | -1,58% | 81.240,00 |
| 16.10.2026 | 135,34 | 137,32 | 134,65 | 135,67 | 0,53% | 164.263,00 |
| 15.10.2026 | 131,98 | 135,70 | 131,26 | 134,95 | 3,48% | 120.166,00 |
| 14.10.2026 | 130,21 | 130,60 | 128,08 | 130,41 | -0,49% | 69.330,00 |
| 13.10.2026 | 130,74 | 131,89 | 129,60 | 131,05 | 1,13% | 126.545,00 |
| 12.10.2026 | 129,98 | 130,22 | 128,75 | 129,58 | -0,12% | 59.235,00 |
| 09.10.2026 | 129,21 | 129,95 | 128,03 | 129,73 | 1,18% | 79.081,00 |
| 08.10.2026 | 126,15 | 128,32 | 125,77 | 128,22 | 1,06% | 82.001,00 |
| 07.10.2026 | 128,32 | 128,32 | 124,94 | 126,87 | -1,51% | 149.421,00 |
| 06.10.2026 | 128,66 | 129,86 | 128,26 | 128,81 | 0,41% | 83.739,00 |
| 05.10.2026 | 128,71 | 129,08 | 127,28 | 128,28 | -0,66% | 74.495,00 |
| 02.10.2026 | 130,43 | 130,47 | 128,18 | 129,13 | 0,37% | 143.731,00 |
| 01.10.2026 | 127,94 | 129,73 | 127,02 | 128,66 | 0,59% | 135.076,00 |
| 30.09.2026 | 130,17 | 130,17 | 127,83 | 127,91 | -1,05% | 249.986,00 |
| 29.09.2026 | 128,84 | 131,28 | 127,85 | 129,27 | 0,19% | 154.582,00 |
| 28.09.2026 | 127,35 | 129,33 | 126,02 | 129,02 | 0,31% | 211.947,00 |
| 25.09.2026 | 127,66 | 129,31 | 125,95 | 128,62 | 1,23% | 200.433,00 |
| 24.09.2026 | 129,66 | 130,36 | 125,95 | 127,06 | -1,86% | 368.932,00 |
| 23.09.2026 | 132,16 | 132,16 | 129,28 | 129,47 | -2,82% | 203.992,00 |
| 22.09.2026 | 134,14 | 134,26 | 131,90 | 133,23 | 0,23% | 226.052,00 |
| 21.09.2026 | 130,19 | 133,36 | 129,51 | 132,92 | 2,95% | 239.168,00 |
| 18.09.2026 | 131,23 | 132,16 | 128,86 | 129,11 | -2,60% | 234.797,00 |
| 17.09.2026 | 133,50 | 133,65 | 132,40 | 132,55 | 0,03% | 158.229,00 |
| 16.09.2026 | 131,05 | 133,85 | 131,05 | 132,51 | 0,83% | 270.046,00 |
| 15.09.2026 | 134,33 | 136,27 | 129,86 | 131,42 | -2,95% | 264.258,00 |
| 14.09.2026 | 138,28 | 139,39 | 133,45 | 135,41 | -1,72% | 201.538,00 |
| 11.09.2026 | 137,75 | 138,93 | 137,20 | 137,78 | 1,23% | 206.675,00 |
| 10.09.2026 | 137,14 | 137,70 | 134,62 | 136,11 | -1,32% | 218.075,00 |
| 09.09.2026 | 138,45 | 139,21 | 136,48 | 137,94 | -0,67% | 166.099,00 |
| 08.09.2026 | 142,68 | 142,68 | 138,41 | 138,86 | -3,64% | 199.687,00 |
| 04.09.2026 | 141,41 | 144,66 | 139,70 | 144,11 | 0,78% | 136.769,00 |
| 03.09.2026 | 140,00 | 143,79 | 140,00 | 143,00 | 3,55% | 198.074,00 |
| 02.09.2026 | 139,50 | 139,66 | 136,94 | 138,10 | -0,98% | 251.566,00 |
| 01.09.2026 | 138,26 | 140,58 | 138,15 | 139,47 | 0,09% | 223.139,00 |
| 31.08.2026 | 140,74 | 141,12 | 138,86 | 139,34 | -1,55% | 616.306,00 |
| 28.08.2026 | 141,69 | 142,52 | 139,43 | 141,54 | 0,24% | 278.054,00 |
| 27.08.2026 | 142,27 | 143,04 | 140,50 | 141,20 | -1,65% | 191.811,00 |
| 26.08.2026 | 143,94 | 144,28 | 142,55 | 143,58 | -0,26% | 146.202,00 |
| 25.08.2026 | 143,54 | 144,67 | 143,32 | 143,95 | 0,03% | 166.945,00 |
| 24.08.2026 | 144,72 | 146,52 | 143,91 | 143,91 | -0,40% | 287.234,00 |
| 21.08.2026 | 144,37 | 146,20 | 142,80 | 144,49 | 0,72% | 186.447,00 |
| 20.08.2026 | 146,53 | 146,53 | 142,88 | 143,45 | -2,13% | 221.480,00 |
| 19.08.2026 | 143,34 | 146,67 | 142,27 | 146,57 | 3,44% | 183.982,00 |
| 18.08.2026 | 140,04 | 144,35 | 140,04 | 141,69 | 1,30% | 232.583,00 |
| 17.08.2026 | 140,05 | 140,08 | 138,70 | 139,87 | -0,67% | 164.661,00 |
| 14.08.2026 | 142,37 | 142,53 | 139,55 | 140,81 | 0,01% | 216.452,00 |
| 13.08.2026 | 143,50 | 143,50 | 137,80 | 140,80 | -0,85% | 327.203,00 |
| 12.08.2026 | 142,36 | 142,71 | 140,33 | 142,00 | -0,85% | 202.771,00 |
| 11.08.2026 | 142,41 | 144,54 | 141,09 | 143,22 | 0,34% | 124.234,00 |
| 10.08.2026 | 143,18 | 144,19 | 142,30 | 142,74 | -0,81% | 135.763,00 |
| 07.08.2026 | 143,47 | 145,84 | 142,88 | 143,91 | 0,80% | 82.561,00 |
| 06.08.2026 | 144,28 | 144,38 | 141,75 | 142,77 | -1,34% | 110.044,00 |
| 05.08.2026 | 143,45 | 146,01 | 141,41 | 144,71 | 2,48% | 119.841,00 |
| 04.08.2026 | 143,11 | 143,43 | 141,01 | 141,21 | -1,74% | 244.471,00 |
| 03.08.2026 | 141,71 | 145,73 | 140,96 | 143,71 | 2,00% | 112.838,00 |
| 31.07.2026 | 141,95 | 143,10 | 140,40 | 140,89 | -2,55% | 284.564,00 |
| 30.07.2026 | 142,72 | 144,69 | 139,48 | 144,57 | 1,52% | 398.407,00 |
| 29.07.2026 | 143,01 | 145,55 | 142,10 | 142,41 | -0,42% | 322.305,00 |
| 28.07.2026 | 142,29 | 146,18 | 141,46 | 143,02 | 1,99% | 237.054,00 |
| 27.07.2026 | 137,46 | 142,02 | 137,46 | 140,23 | 2,02% | 347.858,00 |
| 24.07.2026 | 131,25 | 139,80 | 129,71 | 137,46 | 4,88% | 290.717,00 |
| 23.07.2026 | 135,24 | 135,29 | 122,80 | 131,07 | -7,38% | 727.231,00 |
| 22.07.2026 | 144,64 | 144,64 | 140,57 | 141,51 | -1,35% | 180.292,00 |
| 21.07.2026 | 145,95 | 146,11 | 143,25 | 143,45 | -2,31% | 97.548,00 |
| 20.07.2026 | 147,83 | 148,95 | 145,13 | 146,84 | -1,09% | 138.450,00 |
| 17.07.2026 | 150,17 | 152,24 | 147,70 | 148,46 | -1,82% | 87.955,00 |
| 16.07.2026 | 147,30 | 151,21 | 147,30 | 151,21 | 2,96% | 96.009,00 |
| 15.07.2026 | 145,90 | 150,07 | 145,78 | 146,86 | 1,42% | 122.592,00 |
| 14.07.2026 | 143,28 | 146,79 | 141,08 | 144,80 | 1,05% | 133.926,00 |
| 13.07.2026 | 144,23 | 145,00 | 143,02 | 143,30 | -0,10% | 89.844,00 |
| 10.07.2026 | 143,36 | 145,17 | 142,77 | 143,44 | 0,50% | 127.945,00 |
| 09.07.2026 | 141,69 | 143,00 | 140,92 | 142,72 | 0,70% | 68.764,00 |
| 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 |