FirstService Corp (FSV)

FSV
🏛️ Vereinigte Staaten →
190.45
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 191.43 192.90 191.43 192.90 0.7K
09:33 192.42 192.42 192.42 192.42 0.8K
09:40 191.90 191.90 191.43 191.44 1.1K
09:41 191.33 191.33 190.95 190.95 0.7K
09:42 191.30 191.30 191.30 191.30 0.1K
09:48 191.30 191.30 191.30 191.30 0.3K
09:52 191.03 191.03 191.03 191.03 0.5K
09:55 190.50 190.50 190.50 190.50 0.3K
10:04 190.56 190.56 190.25 190.25 2.3K
10:05 190.18 190.18 190.18 190.18 0.2K
10:07 190.36 190.36 190.36 190.36 0.3K
10:10 190.29 190.29 190.29 190.29 1.0K
10:12 190.27 190.28 190.27 190.28 0.8K
10:13 190.28 190.28 190.28 190.28 0.2K
10:14 190.34 190.34 190.34 190.34 0.4K
10:15 190.28 190.28 189.93 189.93 1.7K
10:16 190.27 190.27 190.27 190.27 1.2K
10:17 190.24 190.38 190.17 190.17 2.1K
10:18 190.29 190.45 190.29 190.45 1.4K
10:20 190.28 190.28 190.28 190.28 0.5K
10:25 189.94 189.94 189.94 189.94 0.5K
10:34 189.67 189.67 189.67 189.67 0.5K
10:35 189.57 189.57 189.57 189.57 0.2K
10:39 189.35 189.35 189.35 189.35 0.4K
10:46 189.23 189.23 189.23 189.23 0.9K
10:54 189.17 189.17 189.17 189.17 0.3K
10:59 189.08 189.08 189.08 189.08 0.7K
11:05 189.00 189.00 189.00 189.00 0.3K
11:09 189.06 189.06 189.06 189.06 1.0K
11:22 188.96 188.96 188.96 188.96 0.8K
11:27 188.74 188.74 188.74 188.74 0.5K
11:29 188.84 188.85 188.84 188.85 0.5K
11:30 189.00 189.00 189.00 189.00 1.7K
11:31 188.99 188.99 188.99 188.99 0.3K
11:32 189.04 189.04 189.04 189.04 1.5K
11:44 189.11 189.11 189.11 189.11 0.4K
11:45 188.96 188.96 188.96 188.96 0.3K
11:53 188.93 188.93 188.93 188.93 1.6K
12:16 188.99 188.99 188.99 188.99 0.2K
12:20 189.15 189.15 189.15 189.15 0.9K
12:21 189.09 189.09 189.09 189.09 0.3K
12:22 189.26 189.26 189.26 189.26 0.1K
12:24 189.19 189.31 189.19 189.31 6.6K
12:25 189.19 189.37 189.19 189.20 1.6K
12:26 189.37 189.37 189.37 189.37 0.4K
12:29 189.54 189.54 189.54 189.54 0.6K
12:32 189.51 189.51 189.51 189.51 0.7K
12:39 189.79 189.79 189.79 189.79 0.3K
12:44 189.66 189.66 189.66 189.66 0.1K
12:45 189.91 189.91 189.91 189.91 0.4K
12:53 189.84 189.84 189.84 189.84 1.7K
13:04 189.56 189.56 189.56 189.56 0.1K
13:06 189.56 189.56 189.56 189.56 0.4K
13:11 189.56 189.56 189.51 189.51 0.3K
13:12 189.51 189.62 189.49 189.61 0.5K
13:14 189.14 189.14 189.14 189.14 0.5K
13:15 189.42 189.42 189.42 189.42 0.4K
13:23 189.38 189.38 189.38 189.38 0.1K
13:25 189.38 189.38 189.24 189.24 0.5K
13:29 189.18 189.18 189.18 189.18 0.9K
13:39 188.95 188.95 188.95 188.95 0.7K
13:43 189.41 189.41 189.41 189.41 0.9K
13:51 189.57 189.78 189.57 189.77 3.9K
13:58 189.82 189.83 189.82 189.83 2.4K
13:59 189.66 189.66 189.66 189.66 0.4K
14:02 189.63 189.63 189.63 189.63 0.2K
14:06 189.54 189.54 189.54 189.54 0.3K
14:14 189.49 189.49 189.49 189.49 2.0K
14:40 189.46 189.46 189.46 189.46 0.5K
14:41 189.70 189.70 189.70 189.70 1.6K
14:52 189.58 189.66 189.58 189.66 0.4K
14:55 189.80 189.80 189.80 189.80 0.8K
15:00 189.65 189.65 189.65 189.65 0.3K
15:05 189.77 189.77 189.77 189.77 0.4K
15:09 189.70 189.75 189.70 189.75 0.4K
15:10 189.76 189.76 189.76 189.76 0.6K
15:13 189.84 189.84 189.84 189.84 1.1K
15:23 189.87 189.92 189.87 189.92 0.9K
15:27 189.95 189.95 189.95 189.95 1.1K
15:37 190.05 190.05 190.05 190.05 0.3K
15:38 189.96 189.96 189.96 189.96 0.8K
15:40 189.90 190.25 189.90 190.25 1.2K
15:45 190.12 190.12 190.12 190.12 0.9K
15:46 189.99 189.99 189.83 189.83 1.6K
15:48 189.94 189.94 189.94 189.94 0.5K
15:50 189.85 190.08 189.66 190.08 4.9K
15:51 190.19 190.19 189.77 189.97 1.9K
15:53 189.82 189.82 189.77 189.77 1.4K
15:54 189.94 189.94 189.73 189.73 0.8K
15:55 189.74 189.74 189.53 189.53 0.8K
15:56 189.52 189.69 189.52 189.69 0.6K
15:57 189.68 189.71 189.68 189.68 1.9K
15:59 189.64 189.70 189.56 189.70 8.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 189.65 191.70 187.29 190.45 0.1M
2025-09-29 189.80 190.50 188.94 189.62 0.1M
2025-09-26 191.43 192.90 188.74 189.70 0.1M
2025-09-25 190.90 191.47 190.33 191.22 0.1M
2025-09-24 194.75 194.75 190.84 191.05 0.2M
2025-09-23 198.15 198.16 192.88 194.29 0.2M
2025-09-22 200.52 202.04 197.78 197.95 0.2M
2025-09-19 201.74 202.67 199.45 201.59 0.2M
2025-09-18 203.25 204.54 201.32 201.60 0.1M
2025-09-17 203.78 205.50 202.82 203.21 0.1M
2025-09-16 205.69 205.69 202.20 202.67 0.1M
2025-09-15 205.34 205.99 203.57 204.93 0.2M
2025-09-12 208.75 208.75 204.39 204.41 0.1M
2025-09-11 205.45 209.66 204.62 208.43 0.1M
2025-09-10 205.72 206.40 204.54 204.60 0.1M
2025-09-09 205.34 206.27 204.38 205.89 0.1M
2025-09-08 201.28 206.51 200.35 206.41 0.1M
2025-09-05 202.80 203.80 201.28 201.58 0.0M
2025-09-04 199.48 202.12 198.98 202.12 0.1M
2025-09-03 196.77 198.82 196.77 198.57 0.1M
2025-09-02 198.24 198.59 196.82 197.55 0.1M
2025-08-29 200.49 202.08 199.72 201.20 0.1M
2025-08-28 201.07 202.29 199.31 200.62 0.1M
2025-08-27 201.02 202.03 195.18 201.17 0.1M
2025-08-26 200.46 202.56 200.46 201.51 0.1M
2025-08-25 199.68 200.55 198.74 200.25 0.1M
2025-08-22 198.23 201.23 197.41 199.79 0.1M
2025-08-21 198.18 199.69 197.13 197.34 0.1M
2025-08-20 199.07 201.33 199.06 199.32 0.1M
2025-08-19 200.29 201.67 199.04 200.36 0.1M
2025-08-18 198.81 199.07 197.23 198.06 0.1M
2025-08-15 199.39 200.20 198.04 198.22 0.1M
2025-08-14 198.08 199.77 197.47 199.65 0.1M
2025-08-13 196.44 199.83 195.98 199.83 0.2M
2025-08-12 195.91 196.08 194.65 195.18 0.1M
2025-08-11 197.02 197.89 195.61 195.75 0.1M
2025-08-08 199.30 199.30 197.11 197.54 0.1M
2025-08-07 196.58 199.14 196.58 198.74 0.2M
2025-08-06 197.97 197.97 195.06 195.98 0.1M
2025-08-05 196.31 198.50 195.88 197.28 0.1M
2025-08-04 197.00 198.01 196.56 196.80 0.1M
2025-08-01 195.99 197.43 194.01 195.80 0.1M
2025-07-31 196.79 198.63 195.76 197.22 0.2M
2025-07-30 197.19 199.26 195.51 197.53 0.3M
2025-07-29 196.88 199.36 196.10 196.62 0.5M
2025-07-28 199.10 201.10 195.41 195.57 0.3M
2025-07-25 196.35 200.41 195.25 200.08 0.2M
2025-07-24 186.66 198.73 184.44 194.00 0.4M
2025-07-23 180.00 180.80 178.41 179.06 0.1M
2025-07-22 180.49 182.28 179.66 179.66 0.1M
2025-07-21 179.02 181.15 178.20 179.79 0.1M
2025-07-18 176.69 178.19 174.70 178.12 0.2M
2025-07-17 173.80 178.94 173.80 175.77 0.1M
2025-07-16 178.15 178.15 175.36 176.96 0.1M
2025-07-15 179.24 179.87 176.56 176.67 0.1M
2025-07-14 177.36 180.85 177.36 179.03 0.2M
2025-07-11 178.18 178.47 176.43 177.94 0.1M
2025-07-10 176.50 180.05 176.50 178.72 0.1M
2025-07-09 178.20 178.40 176.77 177.70 0.1M
2025-07-08 176.53 178.92 176.36 177.08 0.1M
2025-07-07 177.30 178.28 175.87 176.71 0.1M
2025-07-03 177.00 178.93 176.62 178.79 0.0M
2025-07-02 174.97 178.87 172.60 176.15 0.2M
2025-07-01 174.70 176.67 172.80 175.69 0.1M
2025-06-30 172.82 174.88 171.63 174.62 0.5M
2025-06-27 172.53 174.64 171.92 172.92 0.2M
2025-06-26 172.48 173.31 171.73 172.48 0.1M
2025-06-25 176.72 176.72 171.31 171.37 0.1M
2025-06-24 176.04 179.42 174.97 177.32 0.1M
2025-06-23 173.04 175.94 171.20 175.84 0.4M
2025-06-20 178.05 178.92 171.52 172.74 0.1M
2025-06-18 177.88 179.63 177.57 177.59 0.1M
2025-06-17 177.31 178.29 177.01 177.63 0.1M
2025-06-16 177.15 180.13 177.05 178.03 0.1M
2025-06-13 176.50 178.05 176.23 176.74 0.1M
2025-06-12 177.24 178.49 177.24 178.33 0.1M
2025-06-11 179.93 181.61 177.54 178.03 0.1M
2025-06-10 177.81 180.38 177.47 179.74 0.1M
2025-06-09 176.50 177.78 174.62 177.32 0.1M
2025-06-06 177.22 177.22 174.24 176.07 0.1M
2025-06-05 177.13 177.51 174.90 176.40 0.1M
2025-06-04 174.24 176.70 172.08 176.23 0.0M
2025-06-03 174.52 175.71 172.32 174.76 0.1M
2025-06-02 175.07 175.91 173.09 175.18 0.1M
2025-05-30 176.09 176.36 174.90 175.40 0.1M
2025-05-29 174.52 176.50 174.40 175.75 0.1M
2025-05-28 175.74 177.53 174.75 175.40 0.1M
2025-05-27 174.70 177.04 174.20 176.11 0.1M
2025-05-23 171.90 174.08 171.05 173.06 0.1M
2025-05-22 173.45 173.45 171.67 172.36 0.1M
2025-05-21 176.00 176.56 172.99 173.04 0.1M
2025-05-20 175.11 176.65 174.94 176.34 0.1M
2025-05-19 174.78 176.90 174.24 176.10 0.0M
2025-05-16 175.37 176.39 174.80 175.63 0.1M
2025-05-15 172.15 176.31 172.15 175.61 0.1M
2025-05-14 174.91 176.06 171.01 171.71 0.1M
2025-05-13 176.88 177.89 174.92 175.15 0.1M
2025-05-12 175.74 176.37 174.37 176.26 0.1M
2025-05-09 174.62 175.90 173.26 173.40 0.1M
2025-05-08 174.60 175.96 173.45 174.90 0.1M
2025-05-07 173.93 174.84 173.28 174.82 0.1M
2025-05-06 170.95 174.54 170.95 172.95 0.1M
2025-05-05 175.89 177.13 173.83 174.01 0.1M
2025-05-02 176.63 177.22 175.00 176.18 0.1M
2025-05-01 175.96 176.82 174.87 175.25 0.1M
2025-04-30 170.43 175.85 169.79 175.53 0.1M
2025-04-29 172.30 173.24 171.28 172.10 0.1M
2025-04-28 170.54 172.64 170.52 171.99 0.1M
2025-04-25 170.45 172.95 170.15 170.93 0.1M
2025-04-24 174.41 175.51 171.70 171.84 0.1M
2025-04-23 172.40 175.79 172.24 172.71 0.1M
2025-04-22 171.95 173.18 171.00 172.04 0.1M
2025-04-21 170.58 172.16 169.65 170.80 0.1M
2025-04-17 171.26 173.45 168.68 172.03 0.1M
2025-04-16 170.72 172.55 169.60 171.95 0.2M
2025-04-15 169.72 171.63 169.34 170.65 0.1M
2025-04-14 169.63 171.46 167.32 168.82 0.1M
2025-04-11 164.76 166.90 160.70 166.54 0.2M
2025-04-10 166.23 168.11 161.32 164.44 0.2M
2025-04-09 157.24 170.61 157.21 168.14 0.2M
2025-04-08 165.45 168.51 156.72 158.93 0.2M
2025-04-07 156.90 163.07 153.13 161.60 0.3M
2025-04-04 163.91 164.85 159.89 160.90 0.1M
2025-04-03 168.66 171.80 164.23 167.01 0.1M
2025-04-02 170.78 171.81 166.52 171.49 0.2M
2025-04-01 166.65 170.20 165.22 168.63 0.2M
2025-03-31 165.36 169.97 164.59 165.95 0.5M
2025-03-28 169.79 170.23 164.98 166.05 0.2M
2025-03-27 172.90 173.74 168.74 168.91 0.1M
2025-03-26 171.78 174.26 170.84 171.44 0.1M
2025-03-25 173.53 174.59 170.35 171.48 0.2M
2025-03-24 171.87 174.36 165.99 173.61 0.4M
2025-03-21 168.40 170.37 167.88 170.30 0.2M
2025-03-20 167.72 170.83 166.05 169.77 0.1M
2025-03-19 168.32 171.25 166.75 170.46 0.2M
2025-03-18 167.73 168.66 165.40 168.01 0.2M
2025-03-17 165.07 169.80 165.07 168.55 0.3M
2025-03-14 161.08 165.46 160.38 165.45 0.2M
2025-03-13 163.59 163.59 158.69 159.66 0.4M
2025-03-12 165.69 167.95 163.48 164.06 0.2M
2025-03-11 168.50 168.63 163.83 165.12 0.2M
2025-03-10 170.49 171.80 165.34 166.00 0.1M
2025-03-07 173.87 173.87 169.20 170.79 0.2M
2025-03-06 175.09 176.33 173.25 173.25 0.1M
2025-03-05 175.03 177.08 173.06 176.87 0.2M
2025-03-04 174.99 176.75 172.55 175.51 0.1M
2025-03-03 176.03 179.52 175.25 176.03 0.1M
2025-02-28 175.85 176.50 174.32 176.43 0.2M
2025-02-27 175.97 176.62 175.23 176.20 0.1M
2025-02-26 177.38 178.41 176.48 176.75 0.1M
2025-02-25 172.93 177.86 172.93 176.99 0.1M
2025-02-24 174.45 175.23 173.28 173.35 0.1M
2025-02-21 175.55 175.95 171.79 174.62 0.1M
2025-02-20 174.10 175.48 173.61 174.81 0.1M
2025-02-19 174.31 175.41 171.05 174.09 0.1M
2025-02-18 174.70 175.20 173.13 174.61 0.2M
2025-02-14 175.89 177.08 174.48 175.36 0.1M
2025-02-13 172.28 175.94 171.68 175.73 0.1M
2025-02-12 172.10 173.96 171.12 172.28 0.1M
2025-02-11 176.56 176.63 173.79 174.10 0.1M
2025-02-10 173.34 177.12 171.96 177.00 0.1M
2025-02-07 171.07 173.37 170.83 173.03 0.2M
2025-02-06 173.32 174.45 169.01 171.43 0.3M
2025-02-05 182.97 182.97 171.61 173.94 0.3M
2025-02-04 181.79 183.67 180.52 181.65 0.2M
2025-02-03 179.77 181.75 178.12 180.40 0.1M
2025-01-31 184.61 184.61 181.54 181.87 0.1M
2025-01-30 184.15 185.95 183.09 184.18 0.1M
2025-01-29 185.34 185.34 182.88 183.02 0.1M
2025-01-28 185.67 186.77 185.06 185.45 0.1M
2025-01-27 184.02 186.56 184.02 185.88 0.1M
2025-01-24 185.09 186.42 184.00 185.45 0.1M
2025-01-23 185.72 186.80 184.70 184.97 0.3M
2025-01-22 182.30 186.09 181.89 185.64 0.2M
2025-01-21 181.65 186.22 181.65 182.63 0.2M
2025-01-17 181.34 185.20 180.53 182.36 0.1M
2025-01-16 180.00 181.00 178.84 180.06 0.1M
2025-01-15 179.14 180.01 177.02 179.71 0.1M
2025-01-14 175.58 177.34 174.81 177.06 0.1M
2025-01-13 174.11 175.42 172.21 175.35 0.4M
2025-01-10 176.62 176.62 172.97 174.61 0.2M
2025-01-08 177.80 178.07 176.79 177.49 0.1M
2025-01-07 179.88 180.79 176.81 178.00 0.1M
2025-01-06 184.26 184.40 178.73 179.38 0.1M
2025-01-03 179.69 181.87 179.23 181.61 0.1M
2025-01-02 181.42 181.90 178.77 178.88 0.1M