FirstService Corp FSV
NASDAQ · Vereinigte Staaten · Finanzen
$127,88-1,32 (-1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $127,88 | -1,02 % | $130,17 | $130,17 | $127,83 | 250,00K |
| 2026-09-29 | $129,20 | +0,14 % | $128,84 | $131,28 | $127,85 | 154,60K |
| 2026-09-28 | $129,02 | +0,31 % | $127,35 | $129,33 | $126,02 | 211,90K |
| 2026-09-25 | $128,62 | +1,25 % | $127,66 | $129,31 | $125,95 | 200,40K |
| 2026-09-24 | $127,03 | -1,96 % | $129,66 | $130,36 | $125,95 | 368,90K |
| 2026-09-23 | $129,57 | -2,83 % | $132,16 | $132,16 | $129,28 | 204,00K |
| 2026-09-22 | $133,34 | +0,29 % | $134,14 | $134,26 | $131,90 | 226,10K |
| 2026-09-21 | $132,95 | +2,97 % | $130,19 | $133,36 | $129,51 | 239,20K |
| 2026-09-18 | $129,11 | -2,60 % | $131,23 | $132,15 | $128,86 | 234,80K |
| 2026-09-17 | $132,55 | +0,11 % | $133,50 | $133,65 | $132,40 | 158,20K |
| 2026-09-16 | $132,41 | +0,77 % | $131,05 | $133,85 | $131,05 | 270,00K |
| 2026-09-15 | $131,40 | -2,89 % | $134,33 | $136,27 | $129,86 | 264,30K |
| 2026-09-14 | $135,31 | -1,79 % | $138,28 | $139,39 | $133,45 | 201,50K |
| 2026-09-11 | $137,78 | +1,30 % | $137,75 | $138,93 | $137,20 | 206,70K |
| 2026-09-10 | $136,01 | -1,35 % | $137,14 | $137,70 | $134,62 | 218,10K |
| 2026-09-09 | $137,87 | -0,71 % | $138,45 | $139,21 | $136,48 | 166,10K |
| 2026-09-08 | $138,86 | -3,64 % | $139,38 | $142,68 | $138,41 | 199,70K |
| 2026-09-04 | $144,11 | +0,84 % | $141,41 | $144,66 | $139,70 | 136,80K |
| 2026-09-03 | $142,91 | +3,48 % | $140,00 | $143,79 | $140,00 | 198,10K |
| 2026-09-02 | $138,10 | -0,98 % | $139,44 | $139,65 | $136,94 | 251,60K |
| 2026-09-01 | $139,47 | +0,09 % | $138,96 | $140,57 | $138,15 | 223,10K |
| 2026-08-31 | $139,34 | -1,55 % | $140,74 | $141,12 | $138,86 | 616,30K |
| 2026-08-28 | $141,54 | +0,32 % | $141,66 | $142,52 | $139,43 | 278,10K |
| 2026-08-27 | $141,09 | -1,68 % | $142,27 | $143,04 | $140,50 | 191,80K |
| 2026-08-26 | $143,50 | -0,31 % | $143,94 | $144,28 | $142,55 | 146,20K |
| 2026-08-25 | $143,94 | +0,02 % | $143,54 | $144,67 | $143,32 | 166,90K |
| 2026-08-24 | $143,91 | -0,40 % | $144,72 | $146,52 | $143,91 | 287,20K |
| 2026-08-21 | $144,49 | +0,72 % | $144,37 | $146,20 | $142,80 | 186,40K |
| 2026-08-20 | $143,45 | -2,10 % | $146,53 | $146,53 | $142,88 | 221,50K |
| 2026-08-19 | $146,53 | +3,50 % | $143,34 | $146,67 | $142,27 | 184,00K |
| 2026-08-18 | $141,57 | +1,22 % | $140,04 | $144,35 | $140,04 | 232,60K |
| 2026-08-17 | $139,87 | -0,67 % | $140,05 | $140,07 | $138,70 | 164,70K |
| 2026-08-14 | $140,81 | +0,01 % | $141,64 | $142,53 | $139,55 | 216,50K |
| 2026-08-13 | $140,80 | -0,85 % | $143,50 | $143,50 | $137,79 | 327,20K |
| 2026-08-12 | $142,01 | -0,93 % | $142,36 | $142,71 | $140,33 | 202,80K |
| 2026-08-11 | $143,34 | +0,42 % | $142,41 | $144,54 | $141,09 | 124,20K |
| 2026-08-10 | $142,74 | -0,81 % | $143,18 | $144,19 | $142,30 | 135,80K |
| 2026-08-07 | $143,91 | +0,80 % | $143,47 | $145,84 | $142,88 | 82,60K |
| 2026-08-06 | $142,77 | -1,31 % | $144,28 | $144,38 | $141,75 | 110,00K |
| 2026-08-05 | $144,67 | +2,31 % | $143,45 | $146,01 | $141,41 | 119,80K |
| 2026-08-04 | $141,40 | -1,60 % | $143,11 | $143,43 | $141,01 | 244,50K |
| 2026-08-03 | $143,70 | +1,99 % | $141,71 | $145,73 | $140,96 | 112,80K |
| 2026-07-31 | $140,89 | -2,55 % | $143,10 | $143,10 | $140,40 | 284,60K |
| 2026-07-30 | $144,57 | +1,52 % | $142,72 | $144,69 | $139,48 | 398,40K |
| 2026-07-29 | $142,41 | -0,43 % | $143,01 | $145,55 | $142,10 | 322,30K |
| 2026-07-28 | $143,02 | +1,99 % | $141,43 | $146,18 | $141,28 | 237,10K |
| 2026-07-27 | $140,23 | +2,02 % | $137,46 | $142,01 | $137,46 | 347,90K |
| 2026-07-24 | $137,46 | +4,82 % | $131,25 | $139,80 | $129,71 | 290,70K |
| 2026-07-23 | $131,14 | -7,41 % | $136,45 | $136,51 | $122,80 | 727,20K |
| 2026-07-22 | $141,63 | -1,17 % | $144,64 | $144,64 | $140,57 | 180,30K |
| 2026-07-21 | $143,31 | -2,37 % | $145,94 | $146,10 | $143,25 | 97,50K |
| 2026-07-20 | $146,79 | -1,12 % | $147,83 | $148,95 | $145,13 | 138,40K |
| 2026-07-17 | $148,46 | -1,82 % | $150,17 | $152,24 | $147,70 | 88,00K |
| 2026-07-16 | $151,21 | +3,00 % | $147,30 | $151,21 | $147,30 | 96,00K |
| 2026-07-15 | $146,80 | +1,44 % | $145,23 | $150,07 | $145,23 | 122,60K |
| 2026-07-14 | $144,71 | +1,00 % | $143,28 | $146,79 | $141,08 | 133,90K |
| 2026-07-13 | $143,28 | -0,11 % | $144,23 | $145,00 | $143,01 | 89,80K |
| 2026-07-10 | $143,44 | +0,61 % | $143,36 | $145,17 | $142,77 | 127,90K |
| 2026-07-09 | $142,57 | +0,63 % | $141,69 | $143,00 | $140,92 | 68,80K |
| 2026-07-08 | $141,68 | -2,24 % | $144,92 | $144,92 | $140,05 | 88,80K |
| 2026-07-07 | $144,92 | +0,19 % | $146,00 | $147,66 | $144,61 | 97,60K |
| 2026-07-06 | $144,64 | -0,75 % | $145,12 | $145,77 | $142,83 | 82,10K |
| 2026-07-02 | $145,74 | +1,87 % | $144,66 | $145,93 | $142,37 | 116,30K |
| 2026-07-01 | $143,06 | +0,67 % | $141,94 | $145,40 | $141,93 | 153,70K |
| 2026-06-30 | $142,11 | +0,09 % | $140,48 | $142,64 | $139,61 | 154,80K |
| 2026-06-29 | $141,98 | +0,80 % | $141,86 | $142,64 | $138,31 | 181,00K |
| 2026-06-26 | $140,85 | +3,56 % | $137,12 | $141,21 | $137,12 | 285,00K |
| 2026-06-25 | $136,01 | +0,31 % | $135,59 | $139,72 | $135,15 | 286,90K |
| 2026-06-24 | $135,59 | +2,24 % | $132,61 | $136,39 | $132,61 | 202,80K |
| 2026-06-23 | $132,61 | +1,58 % | $131,05 | $133,91 | $130,90 | 259,70K |
| 2026-06-22 | $130,55 | -5,28 % | $137,11 | $137,79 | $129,64 | 243,90K |
| 2026-06-18 | $137,83 | -0,12 % | $138,72 | $140,54 | $136,87 | 183,90K |
| 2026-06-17 | $138,00 | -3,29 % | $142,69 | $143,74 | $137,62 | 281,60K |
| 2026-06-16 | $142,69 | -0,71 % | $144,90 | $145,64 | $141,71 | 160,40K |
| 2026-06-15 | $143,71 | +0,24 % | $143,81 | $145,18 | $141,58 | 217,60K |
| 2026-06-12 | $143,36 | +1,34 % | $142,95 | $144,80 | $140,41 | 274,00K |
| 2026-06-11 | $141,46 | -1,03 % | $145,17 | $145,17 | $137,43 | 405,10K |
| 2026-06-10 | $142,93 | -0,06 % | $143,01 | $143,75 | $140,39 | 216,10K |
| 2026-06-09 | $143,01 | +3,33 % | $139,41 | $144,27 | $138,22 | 253,40K |
| 2026-06-08 | $138,40 | -1,62 % | $139,87 | $140,67 | $138,36 | 207,50K |
| 2026-06-05 | $140,68 | +0,76 % | $139,01 | $141,23 | $138,92 | 232,80K |
| 2026-06-04 | $139,62 | +1,71 % | $138,35 | $141,59 | $136,95 | 281,40K |
| 2026-06-03 | $137,27 | -0,71 % | $136,27 | $137,69 | $135,80 | 178,70K |
| 2026-06-02 | $138,25 | +2,98 % | $135,58 | $138,64 | $134,57 | 240,40K |
| 2026-06-01 | $134,25 | +0,04 % | $133,21 | $135,43 | $132,19 | 237,10K |
| 2026-05-29 | $134,20 | -3,26 % | $137,58 | $138,07 | $133,99 | 359,10K |
| 2026-05-28 | $138,72 | +2,89 % | $133,58 | $139,24 | $133,35 | 403,70K |
| 2026-05-27 | $134,83 | +0,74 % | $133,31 | $136,07 | $132,67 | 218,50K |
| 2026-05-26 | $133,84 | +1,66 % | $131,71 | $134,10 | $130,14 | 358,10K |
| 2026-05-22 | $131,66 | -1,10 % | $132,63 | $134,24 | $131,11 | 277,00K |