Peoples Financial Services Corp. PFIS
NASDAQ · Vereinigte Staaten · Finanzen
$69,29+1,12 (+1,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $69,29 | +1,64 % | $69,03 | $69,64 | $68,59 | 52,08K |
| 2026-10-01 | $68,17 | +1,20 % | $67,10 | $68,17 | $65,49 | 47,00K |
| 2026-09-30 | $67,36 | -2,04 % | $68,66 | $69,18 | $66,63 | 59,30K |
| 2026-09-29 | $68,76 | -0,87 % | $69,40 | $69,65 | $67,98 | 51,10K |
| 2026-09-28 | $69,36 | -0,63 % | $69,72 | $70,54 | $69,36 | 71,60K |
| 2026-09-25 | $69,80 | +0,72 % | $69,41 | $70,33 | $68,89 | 47,60K |
| 2026-09-24 | $69,30 | +1,15 % | $68,93 | $69,64 | $68,62 | 65,80K |
| 2026-09-23 | $68,51 | -1,75 % | $69,29 | $69,70 | $68,35 | 34,00K |
| 2026-09-22 | $69,73 | -0,33 % | $70,42 | $70,69 | $69,10 | 37,60K |
| 2026-09-21 | $69,96 | -0,82 % | $70,52 | $71,29 | $69,94 | 59,10K |
| 2026-09-18 | $70,54 | -0,38 % | $70,23 | $71,28 | $69,40 | 180,00K |
| 2026-09-17 | $70,81 | -0,14 % | $71,34 | $71,50 | $70,42 | 52,90K |
| 2026-09-16 | $70,91 | -1,58 % | $72,18 | $72,55 | $69,60 | 67,30K |
| 2026-09-15 | $72,05 | +0,21 % | $72,14 | $72,85 | $71,03 | 61,20K |
| 2026-09-14 | $71,90 | -0,11 % | $71,71 | $72,75 | $70,47 | 46,60K |
| 2026-09-11 | $71,98 | +0,39 % | $72,20 | $73,34 | $70,91 | 48,50K |
| 2026-09-10 | $71,70 | +1,14 % | $70,94 | $71,71 | $70,19 | 47,20K |
| 2026-09-09 | $70,89 | -0,23 % | $70,79 | $71,30 | $70,39 | 45,40K |
| 2026-09-08 | $71,05 | -1,09 % | $71,47 | $71,59 | $70,93 | 39,60K |
| 2026-09-04 | $71,83 | +1,30 % | $70,46 | $71,98 | $70,46 | 46,70K |
| 2026-09-03 | $70,91 | +0,68 % | $70,95 | $71,85 | $70,86 | 59,90K |
| 2026-09-02 | $70,43 | +2,53 % | $68,90 | $70,99 | $68,90 | 73,30K |
| 2026-09-01 | $68,69 | +0,03 % | $68,90 | $69,32 | $68,30 | 31,50K |
| 2026-08-31 | $68,67 | -1,38 % | $69,32 | $69,32 | $68,29 | 33,40K |
| 2026-08-28 | $69,63 | +0,17 % | $69,70 | $70,15 | $69,26 | 60,10K |
| 2026-08-27 | $69,51 | -0,56 % | $69,39 | $69,57 | $67,99 | 36,40K |
| 2026-08-26 | $69,90 | +0,04 % | $70,15 | $70,36 | $69,31 | 37,90K |
| 2026-08-25 | $69,87 | -1,09 % | $70,40 | $70,60 | $69,27 | 69,90K |
| 2026-08-24 | $70,64 | +0,71 % | $70,25 | $71,15 | $69,93 | 41,90K |
| 2026-08-21 | $70,14 | -0,11 % | $70,59 | $70,94 | $69,10 | 75,00K |
| 2026-08-20 | $70,22 | +0,82 % | $69,54 | $70,24 | $69,01 | 48,30K |
| 2026-08-19 | $69,65 | -2,29 % | $71,59 | $71,59 | $69,43 | 92,10K |
| 2026-08-18 | $71,28 | -0,18 % | $71,79 | $71,85 | $70,67 | 38,20K |
| 2026-08-17 | $71,41 | +0,07 % | $70,80 | $71,41 | $70,68 | 36,20K |
| 2026-08-14 | $71,36 | -0,35 % | $71,39 | $71,95 | $71,07 | 40,60K |
| 2026-08-13 | $71,61 | +0,46 % | $71,10 | $72,41 | $70,93 | 42,90K |
| 2026-08-12 | $71,28 | +1,54 % | $70,50 | $71,66 | $70,26 | 30,40K |
| 2026-08-11 | $70,20 | +1,08 % | $69,45 | $70,85 | $69,31 | 44,70K |
| 2026-08-10 | $69,45 | -1,71 % | $70,37 | $70,37 | $68,75 | 55,60K |
| 2026-08-07 | $70,66 | -1,24 % | $71,20 | $71,20 | $69,84 | 70,10K |
| 2026-08-06 | $71,55 | +0,06 % | $72,25 | $72,25 | $69,91 | 66,30K |
| 2026-08-05 | $71,51 | -0,65 % | $72,36 | $72,36 | $70,78 | 47,10K |
| 2026-08-04 | $71,98 | +2,42 % | $70,17 | $72,87 | $70,14 | 78,40K |
| 2026-08-03 | $70,28 | -0,11 % | $71,00 | $71,80 | $68,36 | 78,80K |
| 2026-07-31 | $70,36 | -1,05 % | $70,15 | $70,95 | $66,33 | 172,60K |
| 2026-07-30 | $71,11 | -0,82 % | $71,70 | $72,34 | $70,48 | 33,30K |
| 2026-07-29 | $71,70 | -0,32 % | $72,74 | $73,37 | $71,28 | 60,20K |
| 2026-07-28 | $71,93 | +2,39 % | $70,45 | $72,45 | $70,45 | 31,60K |
| 2026-07-27 | $70,25 | +1,17 % | $69,82 | $70,34 | $69,31 | 33,40K |
| 2026-07-24 | $69,44 | +2,10 % | $68,35 | $69,85 | $67,69 | 62,00K |
| 2026-07-23 | $68,01 | +0,47 % | $66,82 | $68,17 | $66,42 | 81,50K |
| 2026-07-22 | $67,69 | -2,00 % | $68,83 | $68,87 | $66,73 | 42,70K |
| 2026-07-21 | $69,07 | +0,85 % | $68,13 | $69,08 | $67,87 | 72,00K |
| 2026-07-20 | $68,49 | -0,35 % | $68,47 | $68,99 | $67,96 | 55,30K |
| 2026-07-17 | $68,73 | -1,93 % | $69,65 | $70,05 | $68,12 | 42,70K |
| 2026-07-16 | $70,08 | +3,45 % | $68,09 | $70,54 | $68,09 | 47,20K |
| 2026-07-15 | $67,74 | +1,59 % | $67,40 | $67,92 | $66,28 | 58,80K |
| 2026-07-14 | $66,68 | -0,04 % | $66,76 | $67,61 | $66,06 | 40,90K |
| 2026-07-13 | $66,71 | +0,29 % | $66,47 | $67,12 | $66,22 | 43,30K |
| 2026-07-10 | $66,52 | +1,02 % | $65,92 | $66,80 | $65,90 | 70,40K |
| 2026-07-09 | $65,85 | +0,92 % | $64,85 | $66,05 | $64,85 | 77,40K |
| 2026-07-08 | $65,25 | -2,68 % | $66,88 | $67,16 | $64,85 | 146,10K |
| 2026-07-07 | $67,05 | -0,55 % | $67,68 | $68,00 | $66,69 | 84,00K |
| 2026-07-06 | $67,42 | +0,45 % | $66,72 | $67,99 | $66,05 | 100,40K |
| 2026-07-02 | $67,12 | -1,34 % | $68,14 | $68,61 | $66,95 | 113,00K |
| 2026-07-01 | $68,03 | +2,50 % | $66,32 | $68,36 | $66,32 | 63,30K |
| 2026-06-30 | $66,37 | +0,12 % | $65,81 | $66,56 | $65,60 | 49,30K |
| 2026-06-29 | $66,29 | -1,10 % | $66,76 | $66,76 | $65,21 | 60,80K |
| 2026-06-26 | $67,03 | +2,90 % | $65,23 | $67,75 | $64,94 | 257,90K |
| 2026-06-25 | $65,14 | +0,22 % | $64,66 | $65,55 | $64,66 | 50,40K |
| 2026-06-24 | $65,00 | +1,18 % | $64,25 | $65,33 | $63,95 | 77,20K |
| 2026-06-23 | $64,24 | +2,41 % | $62,77 | $64,42 | $61,37 | 49,30K |
| 2026-06-22 | $62,73 | +0,79 % | $62,05 | $63,06 | $61,49 | 38,70K |
| 2026-06-18 | $62,24 | +0,73 % | $62,55 | $62,81 | $61,70 | 143,90K |
| 2026-06-17 | $61,79 | -0,88 % | $62,04 | $63,64 | $61,04 | 43,60K |
| 2026-06-16 | $62,34 | -0,13 % | $62,71 | $63,52 | $61,70 | 51,50K |
| 2026-06-15 | $62,42 | -1,73 % | $63,72 | $64,91 | $61,99 | 138,00K |
| 2026-06-12 | $63,52 | +1,18 % | $63,20 | $63,91 | $62,08 | 56,40K |
| 2026-06-11 | $62,78 | -0,21 % | $63,54 | $63,69 | $62,33 | 52,30K |
| 2026-06-10 | $62,91 | +1,71 % | $62,21 | $63,56 | $62,21 | 53,60K |
| 2026-06-09 | $61,85 | +1,69 % | $61,03 | $62,83 | $61,03 | 53,60K |
| 2026-06-08 | $60,82 | +1,16 % | $60,40 | $61,44 | $60,40 | 99,80K |
| 2026-06-05 | $60,12 | +1,06 % | $59,34 | $60,98 | $57,93 | 65,90K |
| 2026-06-04 | $59,49 | +3,53 % | $58,39 | $59,75 | $58,20 | 43,80K |
| 2026-06-03 | $57,46 | -3,04 % | $59,02 | $59,02 | $57,28 | 45,60K |
| 2026-06-02 | $59,26 | +2,10 % | $58,00 | $59,26 | $58,00 | 27,50K |
| 2026-06-01 | $58,04 | -2,31 % | $58,78 | $58,84 | $57,29 | 38,10K |
| 2026-05-29 | $59,41 | -1,03 % | $59,50 | $60,28 | $58,87 | 57,10K |
| 2026-05-28 | $60,03 | +0,12 % | $59,74 | $60,18 | $59,09 | 28,80K |
| 2026-05-27 | $59,96 | -0,23 % | $60,28 | $60,74 | $59,32 | 28,80K |