128,616$
-0,51%
Echtzeit-Aktienkurs Firstservice Corp.
Bid:
Ask:
Aktienkurse zur Firstservice Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 128,84 | 131,28 | 127,85 | 129,20 | 0,14% | 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 |
| 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 |