12,610$
1,57%
Echtzeit-Aktienkurs Provident Bancorp
Bid:
Ask:
Aktienkurse zur Provident Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,32 | 12,63 | 12,32 | 12,61 | 1,57% | 25.107,00 |
| 13.10.2025 | 12,34 | 12,43 | 12,30 | 12,42 | 0,93% | 23.748,00 |
| 10.10.2025 | 12,44 | 12,50 | 12,30 | 12,30 | -1,28% | 35.959,00 |
| 09.10.2025 | 12,47 | 12,50 | 12,42 | 12,46 | -0,40% | 17.782,00 |
| 08.10.2025 | 12,59 | 12,63 | 12,50 | 12,51 | -0,24% | 165.265,00 |
| 07.10.2025 | 12,59 | 12,66 | 12,53 | 12,54 | -0,63% | 29.492,00 |
| 06.10.2025 | 12,54 | 12,64 | 12,53 | 12,62 | 1,12% | 27.722,00 |
| 03.10.2025 | 12,47 | 12,57 | 12,46 | 12,48 | 0,40% | 60.215,00 |
| 02.10.2025 | 12,47 | 12,47 | 12,36 | 12,43 | -0,56% | 36.857,00 |
| 01.10.2025 | 12,45 | 12,50 | 12,42 | 12,50 | -0,24% | 26.595,00 |
| 30.09.2025 | 12,47 | 12,53 | 12,39 | 12,53 | 0,24% | 30.498,00 |
| 29.09.2025 | 12,68 | 12,68 | 12,50 | 12,50 | -1,50% | 37.965,00 |
| 26.09.2025 | 12,61 | 12,71 | 12,61 | 12,69 | 0,24% | 16.035,00 |
| 25.09.2025 | 12,68 | 12,69 | 12,63 | 12,66 | 0,08% | 10.699,00 |
| 24.09.2025 | 12,71 | 12,78 | 12,59 | 12,65 | -0,39% | 19.329,00 |
| 23.09.2025 | 12,77 | 12,82 | 12,68 | 12,70 | -0,63% | 14.162,00 |
| 22.09.2025 | 12,75 | 12,78 | 12,68 | 12,78 | 0,00% | 16.434,00 |
| 19.09.2025 | 12,93 | 13,02 | 12,73 | 12,78 | -1,08% | 182.663,00 |
| 18.09.2025 | 12,75 | 12,92 | 12,71 | 12,92 | 1,73% | 30.048,00 |
| 17.09.2025 | 12,68 | 12,92 | 12,67 | 12,70 | 0,08% | 34.913,00 |
| 16.09.2025 | 12,72 | 12,76 | 12,66 | 12,69 | -0,47% | 27.571,00 |
| 15.09.2025 | 12,70 | 12,75 | 12,65 | 12,75 | 0,31% | 22.636,00 |
| 12.09.2025 | 12,81 | 12,81 | 12,68 | 12,71 | -0,70% | 16.444,00 |
| 11.09.2025 | 12,68 | 12,80 | 12,68 | 12,80 | 0,55% | 23.635,00 |
| 10.09.2025 | 12,75 | 12,75 | 12,69 | 12,73 | -0,31% | 24.974,00 |
| 09.09.2025 | 12,83 | 12,83 | 12,73 | 12,77 | -0,70% | 23.001,00 |
| 08.09.2025 | 12,90 | 12,90 | 12,74 | 12,86 | 0,08% | 26.850,00 |
| 05.09.2025 | 13,00 | 13,01 | 12,83 | 12,85 | -0,93% | 30.398,00 |
| 04.09.2025 | 12,91 | 12,97 | 12,87 | 12,97 | 0,78% | 21.100,00 |
| 03.09.2025 | 12,81 | 12,88 | 12,79 | 12,87 | 0,00% | 22.091,00 |
| 02.09.2025 | 12,97 | 12,97 | 12,77 | 12,87 | 0,00% | 27.917,00 |
| 29.08.2025 | 12,94 | 12,99 | 12,85 | 12,87 | -0,31% | 38.878,00 |
| 28.08.2025 | 12,79 | 12,95 | 12,79 | 12,91 | 0,00% | 21.719,00 |
| 27.08.2025 | 12,89 | 12,99 | 12,89 | 12,91 | -0,15% | 36.455,00 |
| 26.08.2025 | 12,85 | 12,97 | 12,85 | 12,93 | 0,94% | 41.021,00 |
| 25.08.2025 | 12,82 | 12,89 | 12,77 | 12,81 | -0,47% | 17.455,00 |
| 22.08.2025 | 12,60 | 12,90 | 12,48 | 12,87 | 2,22% | 83.736,00 |
| 21.08.2025 | 12,60 | 12,61 | 12,57 | 12,59 | -0,16% | 16.686,00 |
| 20.08.2025 | 12,58 | 12,64 | 12,56 | 12,61 | 0,32% | 17.859,00 |
| 19.08.2025 | 12,56 | 12,65 | 12,52 | 12,57 | 0,24% | 25.009,00 |
| 18.08.2025 | 12,46 | 12,56 | 12,39 | 12,54 | 0,32% | 14.242,00 |
| 15.08.2025 | 12,67 | 12,67 | 12,49 | 12,50 | -1,03% | 27.975,00 |
| 14.08.2025 | 12,71 | 12,81 | 12,63 | 12,63 | -0,79% | 30.059,00 |
| 13.08.2025 | 12,62 | 12,76 | 12,57 | 12,73 | 0,95% | 83.071,00 |
| 12.08.2025 | 12,45 | 12,62 | 12,28 | 12,61 | 2,02% | 38.422,00 |
| 11.08.2025 | 12,32 | 12,36 | 12,19 | 12,36 | 1,39% | 35.932,00 |
| 08.08.2025 | 12,24 | 12,25 | 12,15 | 12,19 | 0,33% | 26.562,00 |
| 07.08.2025 | 12,23 | 12,23 | 12,10 | 12,15 | -0,08% | 55.932,00 |
| 06.08.2025 | 12,26 | 12,27 | 12,10 | 12,16 | -0,65% | 23.591,00 |
| 05.08.2025 | 12,18 | 12,24 | 12,11 | 12,24 | 0,41% | 63.568,00 |
| 04.08.2025 | 12,15 | 12,23 | 12,15 | 12,19 | 0,41% | 61.412,00 |
| 01.08.2025 | 12,15 | 12,21 | 12,00 | 12,14 | -0,57% | 217.722,00 |
| 31.07.2025 | 12,23 | 12,37 | 12,20 | 12,21 | -0,73% | 98.624,00 |
| 30.07.2025 | 12,52 | 12,52 | 12,30 | 12,30 | -1,44% | 65.147,00 |
| 29.07.2025 | 12,66 | 12,66 | 12,48 | 12,48 | -0,95% | 66.266,00 |
| 28.07.2025 | 12,66 | 12,67 | 12,50 | 12,60 | -0,71% | 73.394,00 |
| 25.07.2025 | 12,80 | 12,80 | 12,63 | 12,69 | -0,55% | 58.639,00 |
| 24.07.2025 | 12,57 | 13,02 | 12,57 | 12,76 | 1,59% | 145.978,00 |
| 23.07.2025 | 12,73 | 12,73 | 12,51 | 12,56 | -0,79% | 36.275,00 |
| 22.07.2025 | 12,66 | 12,75 | 12,62 | 12,66 | -0,16% | 95.830,00 |
| 21.07.2025 | 12,63 | 12,74 | 12,63 | 12,68 | 0,56% | 73.431,00 |
| 18.07.2025 | 12,74 | 12,74 | 12,55 | 12,61 | -0,47% | 59.667,00 |
| 17.07.2025 | 12,61 | 12,70 | 12,59 | 12,67 | 0,64% | 55.475,00 |
| 16.07.2025 | 12,52 | 12,83 | 12,52 | 12,59 | -1,64% | 79.379,00 |
| 15.07.2025 | 13,00 | 13,00 | 12,79 | 12,80 | -1,16% | 152.702,00 |
| 14.07.2025 | 12,86 | 12,96 | 12,86 | 12,95 | 0,94% | 62.980,00 |
| 11.07.2025 | 12,85 | 12,93 | 12,74 | 12,83 | -0,31% | 141.871,00 |
| 10.07.2025 | 12,79 | 12,88 | 12,75 | 12,87 | 0,78% | 93.959,00 |
| 09.07.2025 | 12,79 | 12,83 | 12,71 | 12,77 | -0,08% | 76.007,00 |
| 08.07.2025 | 12,71 | 12,80 | 12,65 | 12,78 | 0,87% | 138.306,00 |
| 07.07.2025 | 12,73 | 12,78 | 12,60 | 12,67 | -0,55% | 218.820,00 |
| 03.07.2025 | 12,73 | 12,83 | 12,72 | 12,74 | 0,63% | 111.900,00 |
| 02.07.2025 | 12,55 | 12,70 | 12,46 | 12,66 | 1,04% | 183.287,00 |
| 01.07.2025 | 12,49 | 12,61 | 12,42 | 12,53 | 0,32% | 153.931,00 |
| 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 |