Echtzeit-Aktienkurs Peoples Financial Services Corp
Bid:
Ask:
Aktienkurse zur Peoples Financial Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,31 | 42,31 | 41,73 | 41,73 | -2,81% | - |
| 25.02.2021 | 42,93 | 42,93 | 42,93 | 42,93 | 1,51% | - |
| 24.02.2021 | 41,49 | 42,81 | 40,84 | 42,29 | 0,82% | - |
| 23.02.2021 | 42,56 | 42,56 | 41,29 | 41,95 | 2,95% | - |
| 22.02.2021 | 40,19 | 41,05 | 39,84 | 40,75 | 1,36% | - |
| 19.02.2021 | 38,91 | 40,93 | 38,83 | 40,20 | 2,36% | - |
| 18.02.2021 | 39,85 | 39,86 | 0,00 | 39,28 | -0,25% | - |
| 17.02.2021 | 39,85 | 40,05 | 38,73 | 39,38 | -0,40% | - |
| 16.02.2021 | 39,16 | 40,08 | 0,00 | 39,54 | 2,17% | - |
| 12.02.2021 | 38,27 | 39,00 | 38,00 | 38,70 | 0,57% | - |
| 11.02.2021 | 39,63 | 39,81 | 38,15 | 38,48 | -2,72% | - |
| 10.02.2021 | 39,62 | 39,81 | 38,72 | 39,55 | 0,82% | - |
| 09.02.2021 | 38,37 | 40,08 | 38,37 | 39,23 | -0,86% | - |
| 08.02.2021 | 38,99 | 39,60 | 38,99 | 39,57 | 1,00% | - |
| 05.02.2021 | 39,30 | 39,61 | 38,56 | 39,18 | -0,87% | - |
| 04.02.2021 | 38,85 | 39,88 | 38,44 | 39,53 | 1,93% | - |
| 03.02.2021 | 39,10 | 39,51 | 38,18 | 38,78 | -2,02% | - |
| 02.02.2021 | 37,04 | 39,84 | 37,04 | 39,58 | 6,14% | - |
| 01.02.2021 | 37,17 | 37,45 | 36,24 | 37,29 | 2,95% | - |
| 29.01.2021 | 37,85 | 38,43 | 35,71 | 36,22 | -2,44% | - |
| 28.01.2021 | 37,38 | 38,27 | 36,91 | 37,12 | 0,72% | - |
| 27.01.2021 | 37,49 | 38,93 | 36,85 | 36,86 | -4,38% | - |
| 26.01.2021 | 39,52 | 40,07 | 38,50 | 38,55 | -2,01% | - |
| 25.01.2021 | 39,69 | 39,69 | 38,86 | 39,34 | -0,88% | - |
| 22.01.2021 | 39,71 | 39,98 | 38,44 | 39,69 | 1,04% | - |
| 21.01.2021 | 39,16 | 39,97 | 38,55 | 39,28 | -1,79% | - |
| 20.01.2021 | 39,64 | 40,24 | 39,07 | 39,99 | 0,13% | - |
| 19.01.2021 | 39,63 | 40,41 | 39,45 | 39,94 | -0,09% | - |
| 15.01.2021 | 39,47 | 40,20 | 39,01 | 39,98 | -0,87% | - |
| 14.01.2021 | 39,13 | 40,60 | 39,13 | 40,33 | 1,65% | - |
| 13.01.2021 | 40,07 | 40,54 | 39,25 | 39,67 | -2,60% | - |
| 12.01.2021 | 41,00 | 41,00 | 39,93 | 40,73 | 1,17% | - |
| 11.01.2021 | 40,05 | 40,44 | 39,61 | 40,26 | -0,73% | - |
| 08.01.2021 | 39,54 | 40,56 | 39,00 | 40,56 | -0,52% | - |
| 07.01.2021 | 39,64 | 41,02 | 39,52 | 40,77 | 2,63% | - |
| 06.01.2021 | 38,99 | 40,28 | 38,44 | 39,72 | 5,55% | - |
| 05.01.2021 | 37,50 | 38,24 | 37,11 | 37,63 | 2,39% | - |
| 04.01.2021 | 37,07 | 37,22 | 36,00 | 36,75 | -0,07% | - |
| 31.12.2020 | 36,90 | 37,08 | 36,31 | 36,78 | 0,12% | - |
| 30.12.2020 | 37,12 | 37,50 | 36,20 | 36,73 | -0,03% | - |
| 29.12.2020 | 37,66 | 37,66 | 36,26 | 36,74 | 0,07% | - |
| 28.12.2020 | 36,72 | 36,72 | 36,72 | 36,72 | 4,66% | - |
| 24.12.2020 | 37,54 | 37,84 | 35,08 | 35,08 | -6,19% | - |
| 23.12.2020 | 37,98 | 38,27 | 36,78 | 37,40 | 0,56% | - |
| 22.12.2020 | 37,75 | 37,91 | 37,19 | 37,19 | -1,25% | - |
| 21.12.2020 | 37,14 | 38,06 | 36,80 | 37,66 | 0,35% | - |
| 18.12.2020 | 38,70 | 39,67 | 37,40 | 37,53 | -3,71% | - |
| 17.12.2020 | 37,25 | 39,01 | 37,25 | 38,97 | -0,98% | - |
| 16.12.2020 | 39,50 | 39,73 | 38,49 | 39,36 | -1,24% | - |
| 15.12.2020 | 39,19 | 40,55 | 38,75 | 39,85 | 0,13% | - |
| 14.12.2020 | 40,22 | 40,22 | 39,01 | 39,80 | 1,57% | - |
| 11.12.2020 | 39,04 | 40,05 | 38,60 | 39,19 | -0,32% | - |
| 10.12.2020 | 40,46 | 41,20 | 38,63 | 39,31 | -1,70% | - |
| 09.12.2020 | 38,72 | 40,33 | 38,43 | 39,99 | 0,10% | - |
| 08.12.2020 | 37,44 | 40,18 | 37,44 | 39,95 | 4,01% | - |
| 07.12.2020 | 38,98 | 39,39 | 38,03 | 38,41 | -1,87% | - |
| 04.12.2020 | 38,47 | 39,50 | 38,33 | 39,14 | 1,72% | - |
| 03.12.2020 | 38,61 | 38,79 | 38,02 | 38,48 | 16,24% | - |
| 02.12.2020 | 38,62 | 39,31 | 33,11 | 33,11 | -13,69% | - |
| 01.12.2020 | 38,69 | 39,02 | 37,86 | 38,36 | -0,85% | - |
| 30.11.2020 | 39,00 | 39,63 | 38,34 | 38,69 | 6,75% | - |
| 27.11.2020 | 39,39 | 42,87 | 36,24 | 36,24 | -10,17% | - |
| 25.11.2020 | 40,03 | 40,35 | 39,98 | 40,35 | 0,41% | - |
| 24.11.2020 | 38,99 | 40,64 | 38,60 | 40,18 | 4,51% | - |
| 23.11.2020 | 38,79 | 39,78 | 38,30 | 38,45 | -4,90% | - |
| 20.11.2020 | 39,16 | 40,43 | 38,92 | 40,43 | 2,29% | - |
| 19.11.2020 | 39,75 | 40,03 | 38,32 | 39,52 | 1,39% | - |
| 18.11.2020 | 41,28 | 41,28 | 38,80 | 38,98 | -1,66% | - |
| 17.11.2020 | 39,63 | 40,57 | 39,44 | 39,64 | -3,21% | - |
| 16.11.2020 | 41,04 | 41,04 | 39,91 | 40,96 | 2,86% | - |
| 13.11.2020 | 39,29 | 40,69 | 39,29 | 39,82 | 2,95% | - |
| 12.11.2020 | 38,84 | 39,17 | 37,86 | 38,68 | -3,00% | - |
| 11.11.2020 | 41,37 | 41,37 | 37,76 | 39,87 | 0,06% | - |
| 10.11.2020 | 40,51 | 41,72 | 0,00 | 39,85 | -1,17% | - |
| 09.11.2020 | 41,73 | 45,08 | 38,87 | 40,32 | 5,83% | - |
| 06.11.2020 | 37,93 | 38,70 | 37,60 | 38,10 | -1,49% | - |
| 05.11.2020 | 40,05 | 40,05 | 36,80 | 38,67 | 4,40% | - |
| 04.11.2020 | 36,31 | 39,15 | 35,14 | 37,04 | -2,82% | - |
| 03.11.2020 | 37,61 | 39,17 | 36,75 | 38,12 | 3,71% | - |
| 02.11.2020 | 34,54 | 37,47 | 34,54 | 36,75 | 2,78% | - |
| 30.10.2020 | 36,11 | 37,04 | 35,11 | 35,76 | -1,76% | - |
| 29.10.2020 | 34,31 | 36,44 | 33,81 | 36,40 | 2,90% | - |
| 28.10.2020 | 35,42 | 35,64 | 33,69 | 35,37 | -3,22% | - |
| 27.10.2020 | 36,62 | 37,28 | 35,92 | 36,55 | -1,36% | - |
| 26.10.2020 | 36,21 | 37,40 | 36,21 | 37,05 | 0,30% | - |
| 23.10.2020 | 35,77 | 37,46 | 35,71 | 36,94 | 4,57% | - |
| 22.10.2020 | 36,13 | 36,33 | 35,15 | 35,33 | -0,72% | - |
| 21.10.2020 | 36,21 | 36,24 | 34,98 | 35,58 | -2,63% | - |
| 20.10.2020 | 36,59 | 36,95 | 35,40 | 36,54 | 0,27% | - |
| 19.10.2020 | 37,30 | 37,55 | 36,37 | 36,44 | -2,96% | - |
| 16.10.2020 | 37,46 | 38,19 | 37,07 | 37,55 | -0,81% | - |
| 15.10.2020 | 37,75 | 37,86 | 36,93 | 37,86 | 3,44% | - |
| 14.10.2020 | 0,00 | 39,01 | 0,00 | 36,60 | -2,76% | - |
| 13.10.2020 | 38,62 | 38,62 | 37,13 | 37,64 | -2,00% | - |
| 12.10.2020 | 36,47 | 38,85 | 36,17 | 38,41 | 2,13% | - |
| 09.10.2020 | 36,37 | 37,61 | 36,37 | 37,61 | 0,00% | - |
| 08.10.2020 | 38,62 | 38,62 | 37,29 | 37,61 | 1,79% | - |
| 07.10.2020 | 38,18 | 38,64 | 35,90 | 36,95 | 3,20% | - |
| 06.10.2020 | 35,95 | 37,25 | 35,12 | 35,80 | -1,45% | - |
| 05.10.2020 | 38,09 | 38,73 | 35,47 | 36,33 | 2,76% | - |