12,540$
0,40%
Echtzeit-Aktienkurs Provident Bancorp
Bid:
Ask:
Aktienkurse zur Provident Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,49 | 12,61 | 12,43 | 12,54 | 0,40% | 86.514,00 |
| 30.06.2025 | 12,58 | 12,58 | 12,30 | 12,49 | 1,13% | 343.040,00 |
| 27.06.2025 | 12,28 | 12,37 | 12,23 | 12,35 | 0,73% | 395.712,00 |
| 26.06.2025 | 12,11 | 12,27 | 12,08 | 12,26 | 1,57% | 500.723,00 |
| 25.06.2025 | 12,11 | 12,12 | 12,04 | 12,07 | -0,08% | 200.033,00 |
| 24.06.2025 | 12,06 | 12,17 | 12,06 | 12,08 | 0,42% | 310.874,00 |
| 23.06.2025 | 11,80 | 12,07 | 11,80 | 12,03 | 1,60% | 371.428,00 |
| 20.06.2025 | 11,87 | 11,91 | 11,81 | 11,84 | 0,25% | 245.354,00 |
| 18.06.2025 | 11,75 | 11,85 | 11,66 | 11,81 | 0,60% | 465.544,00 |
| 17.06.2025 | 11,77 | 11,88 | 11,74 | 11,74 | -0,42% | 372.053,00 |
| 16.06.2025 | 11,89 | 11,91 | 11,77 | 11,79 | -0,08% | 310.536,00 |
| 13.06.2025 | 11,76 | 11,90 | 11,76 | 11,80 | -0,67% | 193.084,00 |
| 12.06.2025 | 11,87 | 11,93 | 11,85 | 11,88 | -0,08% | 263.270,00 |
| 11.06.2025 | 11,90 | 12,10 | 11,87 | 11,89 | 0,34% | 552.644,00 |
| 10.06.2025 | 11,86 | 11,97 | 11,82 | 11,85 | 0,51% | 868.430,00 |
| 09.06.2025 | 11,80 | 11,88 | 11,76 | 11,79 | 0,43% | 390.459,00 |
| 06.06.2025 | 11,53 | 11,79 | 11,45 | 11,74 | 3,16% | 2.101.113,00 |
| 05.06.2025 | 11,36 | 11,44 | 11,23 | 11,38 | 0,26% | 42.265,00 |
| 04.06.2025 | 11,37 | 11,45 | 11,33 | 11,35 | -0,26% | 30.245,00 |
| 03.06.2025 | 11,28 | 11,51 | 11,28 | 11,38 | 0,71% | 28.574,00 |
| 02.06.2025 | 11,37 | 11,65 | 11,30 | 11,30 | -0,79% | 30.234,00 |
| 30.05.2025 | 11,38 | 11,58 | 11,38 | 11,39 | -0,09% | 50.977,00 |
| 29.05.2025 | 11,33 | 11,44 | 11,26 | 11,40 | 1,15% | 60.093,00 |
| 28.05.2025 | 11,18 | 11,44 | 11,18 | 11,27 | 0,45% | 27.271,00 |
| 27.05.2025 | 11,12 | 11,39 | 11,12 | 11,22 | 1,91% | 26.905,00 |
| 23.05.2025 | 11,02 | 11,11 | 10,94 | 11,01 | -0,09% | 50.044,00 |
| 22.05.2025 | 11,18 | 11,25 | 11,02 | 11,02 | -1,61% | 28.866,00 |
| 21.05.2025 | 11,17 | 11,45 | 11,17 | 11,20 | -0,53% | 29.719,00 |
| 20.05.2025 | 11,24 | 11,46 | 11,20 | 11,26 | -0,35% | 14.484,00 |
| 19.05.2025 | 11,18 | 11,43 | 11,18 | 11,30 | 0,36% | 22.356,00 |
| 16.05.2025 | 11,22 | 11,39 | 11,14 | 11,26 | 0,18% | 42.200,00 |
| 15.05.2025 | 11,18 | 11,32 | 11,13 | 11,24 | 0,45% | 17.088,00 |
| 14.05.2025 | 11,12 | 11,24 | 11,12 | 11,19 | -0,18% | 24.791,00 |
| 13.05.2025 | 11,23 | 11,29 | 11,15 | 11,21 | 0,63% | 16.761,00 |
| 12.05.2025 | 11,32 | 11,32 | 11,12 | 11,14 | 1,18% | 33.739,00 |
| 09.05.2025 | 11,25 | 11,27 | 11,01 | 11,01 | -2,05% | 28.815,00 |
| 08.05.2025 | 11,19 | 11,33 | 11,10 | 11,24 | 0,18% | 19.958,00 |
| 07.05.2025 | 11,15 | 11,30 | 10,97 | 11,22 | 1,91% | 55.288,00 |
| 06.05.2025 | 11,01 | 11,21 | 11,01 | 11,01 | -0,99% | 15.514,00 |
| 05.05.2025 | 11,04 | 11,28 | 11,04 | 11,12 | 0,82% | 31.113,00 |
| 02.05.2025 | 11,03 | 11,07 | 10,96 | 11,03 | 0,64% | 25.475,00 |
| 01.05.2025 | 11,02 | 11,17 | 10,95 | 10,96 | -0,72% | 19.705,00 |
| 30.04.2025 | 10,95 | 11,20 | 10,95 | 11,04 | 0,27% | 20.985,00 |
| 29.04.2025 | 10,93 | 11,21 | 10,93 | 11,01 | 0,55% | 15.954,00 |
| 28.04.2025 | 11,21 | 11,21 | 10,90 | 10,95 | -2,93% | 18.437,00 |
| 25.04.2025 | 11,46 | 11,52 | 11,19 | 11,28 | -2,76% | 17.355,00 |
| 24.04.2025 | 11,52 | 11,60 | 11,37 | 11,60 | 1,67% | 30.183,00 |
| 23.04.2025 | 11,46 | 11,65 | 11,37 | 11,41 | 1,78% | 39.185,00 |
| 22.04.2025 | 11,05 | 11,26 | 11,05 | 11,21 | 2,84% | 15.376,00 |
| 21.04.2025 | 10,83 | 11,13 | 10,83 | 10,90 | 0,18% | 15.129,00 |
| 17.04.2025 | 10,77 | 10,92 | 10,76 | 10,88 | 0,65% | 24.120,00 |
| 16.04.2025 | 10,80 | 11,14 | 10,58 | 10,81 | -0,28% | 26.588,00 |
| 15.04.2025 | 10,69 | 11,00 | 10,69 | 10,84 | 1,78% | 18.703,00 |
| 14.04.2025 | 10,60 | 10,76 | 10,38 | 10,65 | -0,37% | 22.662,00 |
| 11.04.2025 | 10,69 | 10,80 | 10,60 | 10,69 | -1,02% | 10.258,00 |
| 10.04.2025 | 11,00 | 11,08 | 10,66 | 10,80 | -4,76% | 30.836,00 |
| 09.04.2025 | 10,94 | 12,00 | 10,68 | 11,34 | 3,56% | 41.747,00 |
| 08.04.2025 | 11,13 | 11,39 | 10,78 | 10,95 | -0,59% | 20.089,00 |
| 07.04.2025 | 10,73 | 11,52 | 10,72 | 11,02 | -0,41% | 19.891,00 |
| 04.04.2025 | 10,87 | 11,25 | 10,63 | 11,06 | -3,15% | 59.022,00 |
| 03.04.2025 | 11,31 | 11,53 | 11,11 | 11,42 | -0,95% | 54.435,00 |
| 02.04.2025 | 11,47 | 11,53 | 11,36 | 11,53 | 0,35% | 14.029,00 |
| 01.04.2025 | 11,74 | 11,74 | 11,43 | 11,49 | -0,86% | 8.072,00 |
| 31.03.2025 | 11,52 | 11,59 | 11,32 | 11,59 | 1,13% | 16.557,00 |
| 28.03.2025 | 12,00 | 12,00 | 11,35 | 11,46 | -3,05% | 22.343,00 |
| 27.03.2025 | 11,82 | 11,91 | 11,70 | 11,82 | 0,77% | 16.408,00 |
| 26.03.2025 | 11,62 | 11,84 | 11,62 | 11,73 | 2,71% | 17.895,00 |
| 25.03.2025 | 11,79 | 11,79 | 11,32 | 11,42 | -3,95% | 29.692,00 |
| 24.03.2025 | 11,64 | 12,28 | 11,45 | 11,89 | 3,66% | 14.475,00 |
| 21.03.2025 | 11,61 | 11,90 | 11,29 | 11,47 | -1,46% | 63.688,00 |
| 20.03.2025 | 11,93 | 11,93 | 11,61 | 11,64 | -1,61% | 9.754,00 |
| 19.03.2025 | 11,49 | 11,83 | 11,49 | 11,83 | 3,14% | 11.610,00 |
| 18.03.2025 | 11,42 | 11,47 | 11,40 | 11,47 | 0,61% | 13.907,00 |
| 17.03.2025 | 11,64 | 11,64 | 11,37 | 11,40 | -1,04% | 13.558,00 |
| 14.03.2025 | 11,41 | 11,60 | 11,32 | 11,52 | 2,13% | 21.875,00 |
| 13.03.2025 | 11,68 | 11,85 | 11,27 | 11,28 | -1,57% | 22.636,00 |
| 12.03.2025 | 11,54 | 11,58 | 11,36 | 11,46 | -0,30% | 29.048,00 |
| 11.03.2025 | 11,29 | 11,78 | 11,29 | 11,50 | 1,46% | 27.774,00 |
| 10.03.2025 | 11,59 | 11,59 | 11,27 | 11,33 | -1,73% | 23.903,00 |
| 07.03.2025 | 11,95 | 12,27 | 11,37 | 11,53 | -1,62% | 40.871,00 |
| 06.03.2025 | 11,63 | 11,81 | 11,48 | 11,72 | -0,51% | 14.271,00 |
| 05.03.2025 | 11,77 | 11,82 | 11,76 | 11,78 | -0,42% | 24.132,00 |
| 04.03.2025 | 11,89 | 12,03 | 11,76 | 11,83 | -0,67% | 15.835,00 |
| 03.03.2025 | 12,00 | 12,20 | 11,86 | 11,91 | -1,00% | 18.267,00 |
| 28.02.2025 | 11,83 | 12,03 | 11,80 | 12,03 | 2,30% | 15.959,00 |
| 27.02.2025 | 11,96 | 11,96 | 11,76 | 11,76 | -2,16% | 10.064,00 |
| 26.02.2025 | 11,86 | 12,05 | 11,81 | 12,02 | 1,26% | 19.287,00 |
| 25.02.2025 | 11,98 | 12,13 | 11,72 | 11,87 | -0,50% | 46.002,00 |
| 24.02.2025 | 12,00 | 12,37 | 11,89 | 11,93 | -2,61% | 74.188,00 |
| 21.02.2025 | 12,52 | 12,52 | 12,25 | 12,25 | -1,37% | 27.757,00 |
| 20.02.2025 | 12,48 | 12,57 | 12,42 | 12,42 | -1,27% | 23.819,00 |
| 19.02.2025 | 12,70 | 12,75 | 12,54 | 12,58 | -1,26% | 17.257,00 |
| 18.02.2025 | 12,96 | 12,96 | 12,34 | 12,74 | 1,11% | 28.523,00 |
| 14.02.2025 | 12,71 | 12,75 | 12,53 | 12,60 | -0,32% | 15.222,00 |
| 13.02.2025 | 12,57 | 12,67 | 12,50 | 12,64 | 0,48% | 12.657,00 |
| 12.02.2025 | 12,61 | 12,77 | 12,58 | 12,58 | -1,26% | 18.975,00 |
| 11.02.2025 | 12,69 | 12,77 | 12,68 | 12,74 | 0,04% | 14.919,00 |
| 10.02.2025 | 12,51 | 12,82 | 12,40 | 12,74 | 2,45% | 49.577,00 |
| 07.02.2025 | 12,44 | 12,48 | 12,25 | 12,43 | -0,48% | 16.110,00 |
| 06.02.2025 | 12,60 | 12,60 | 12,49 | 12,49 | -0,16% | 24.137,00 |