21,480$
0,85%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 21,18 | 21,51 | 21,08 | 21,48 | 0,85% | 597.588,00 |
| 02.04.2026 | 21,06 | 21,32 | 20,89 | 21,30 | 0,09% | 856.745,00 |
| 01.04.2026 | 21,19 | 21,53 | 21,19 | 21,28 | 0,57% | 588.943,00 |
| 31.03.2026 | 21,08 | 21,27 | 20,82 | 21,16 | 1,73% | 937.160,00 |
| 30.03.2026 | 20,75 | 20,95 | 20,62 | 20,80 | 1,02% | 840.652,00 |
| 27.03.2026 | 20,75 | 20,81 | 20,50 | 20,59 | -1,58% | 757.401,00 |
| 26.03.2026 | 20,64 | 20,97 | 20,64 | 20,92 | 0,19% | 616.001,00 |
| 25.03.2026 | 21,03 | 21,15 | 20,76 | 20,88 | 0,19% | 773.388,00 |
| 24.03.2026 | 20,41 | 21,02 | 20,38 | 20,84 | 0,92% | 906.285,00 |
| 23.03.2026 | 20,68 | 21,19 | 20,53 | 20,65 | 1,77% | 1.657.388,00 |
| 20.03.2026 | 20,43 | 20,50 | 20,04 | 20,29 | 0,10% | 2.163.676,00 |
| 19.03.2026 | 20,00 | 20,41 | 19,91 | 20,27 | 0,70% | 864.442,00 |
| 18.03.2026 | 20,24 | 20,44 | 20,02 | 20,13 | -1,03% | 1.148.636,00 |
| 17.03.2026 | 20,53 | 20,66 | 20,20 | 20,34 | -0,15% | 610.725,00 |
| 16.03.2026 | 20,51 | 20,75 | 20,37 | 20,37 | 0,05% | 724.560,00 |
| 13.03.2026 | 20,60 | 20,69 | 20,17 | 20,36 | -0,20% | 639.533,00 |
| 12.03.2026 | 20,43 | 20,73 | 19,95 | 20,40 | -0,58% | 773.312,00 |
| 11.03.2026 | 20,90 | 20,90 | 20,36 | 20,52 | -1,87% | 993.045,00 |
| 10.03.2026 | 20,68 | 21,39 | 20,68 | 20,91 | 0,48% | 1.104.103,00 |
| 09.03.2026 | 20,14 | 21,00 | 19,89 | 20,81 | -0,53% | 1.178.122,00 |
| 06.03.2026 | 20,73 | 20,96 | 20,31 | 20,92 | -1,55% | 1.009.255,00 |
| 05.03.2026 | 21,38 | 21,44 | 21,01 | 21,25 | -1,39% | 951.081,00 |
| 04.03.2026 | 21,58 | 21,69 | 21,39 | 21,55 | 0,61% | 698.069,00 |
| 03.03.2026 | 20,94 | 21,56 | 20,70 | 21,42 | -0,37% | 1.320.341,00 |
| 02.03.2026 | 20,60 | 21,53 | 20,47 | 21,50 | 2,19% | 1.625.894,00 |
| 27.02.2026 | 21,82 | 21,89 | 20,86 | 21,04 | -5,01% | 1.019.445,00 |
| 26.02.2026 | 22,08 | 22,38 | 21,84 | 22,15 | 1,10% | 634.172,00 |
| 25.02.2026 | 21,72 | 21,96 | 21,50 | 21,91 | 0,05% | 629.307,00 |
| 24.02.2026 | 21,89 | 22,14 | 21,81 | 21,90 | -5,11% | 575.412,00 |
| 20.02.2026 | 22,95 | 23,12 | 22,62 | 23,08 | 0,57% | 923.193,00 |
| 19.02.2026 | 23,04 | 23,04 | 22,74 | 22,95 | -0,09% | 534.349,00 |
| 18.02.2026 | 23,34 | 23,41 | 22,79 | 22,97 | -0,48% | 581.564,00 |
| 17.02.2026 | 23,07 | 23,25 | 22,87 | 23,08 | 0,52% | 430.331,00 |
| 13.02.2026 | 22,74 | 23,10 | 22,50 | 22,96 | -0,09% | 403.834,00 |
| 12.02.2026 | 23,49 | 23,61 | 22,58 | 22,98 | -1,16% | 646.305,00 |
| 11.02.2026 | 23,26 | 23,66 | 23,04 | 23,25 | -0,64% | 644.198,00 |
| 10.02.2026 | 23,72 | 23,88 | 23,21 | 23,40 | -1,06% | 528.477,00 |
| 09.02.2026 | 23,73 | 23,98 | 23,27 | 23,65 | -0,59% | 519.825,00 |
| 06.02.2026 | 23,58 | 23,97 | 23,51 | 23,79 | 0,98% | 1.750.393,00 |
| 05.02.2026 | 23,29 | 23,65 | 23,25 | 23,56 | 1,12% | 970.057,00 |
| 04.02.2026 | 23,02 | 23,71 | 22,91 | 23,30 | 1,39% | 966.187,00 |
| 03.02.2026 | 22,46 | 23,36 | 22,39 | 22,98 | 1,23% | 860.830,00 |
| 02.02.2026 | 22,05 | 22,97 | 22,03 | 22,70 | 2,53% | 1.000.367,00 |
| 30.01.2026 | 22,13 | 22,35 | 21,92 | 22,14 | -0,36% | 1.411.198,00 |
| 29.01.2026 | 22,17 | 22,37 | 21,70 | 22,22 | 0,00% | 1.561.130,00 |
| 28.01.2026 | 21,33 | 22,46 | 21,24 | 22,22 | 6,67% | 1.650.317,00 |
| 27.01.2026 | 20,81 | 21,12 | 20,73 | 20,83 | 1,17% | 1.024.865,00 |
| 26.01.2026 | 20,57 | 20,76 | 20,28 | 20,59 | -3,38% | 621.428,00 |
| 22.01.2026 | 21,19 | 21,71 | 21,18 | 21,31 | 0,57% | 909.857,00 |
| 21.01.2026 | 19,94 | 21,20 | 19,94 | 21,19 | 6,70% | 1.397.224,00 |
| 20.01.2026 | 19,83 | 20,06 | 19,80 | 19,86 | -1,44% | 876.381,00 |
| 16.01.2026 | 20,20 | 20,32 | 20,08 | 20,15 | -0,69% | 1.009.452,00 |
| 15.01.2026 | 19,93 | 20,36 | 19,83 | 20,29 | 2,22% | 697.287,00 |
| 14.01.2026 | 19,60 | 19,90 | 19,46 | 19,85 | 0,61% | 792.638,00 |
| 13.01.2026 | 19,77 | 19,87 | 19,60 | 19,73 | -0,10% | 622.746,00 |
| 12.01.2026 | 19,95 | 19,99 | 19,72 | 19,75 | -1,69% | 684.487,00 |
| 09.01.2026 | 20,53 | 20,57 | 20,00 | 20,09 | -1,42% | 605.380,00 |
| 08.01.2026 | 19,86 | 20,54 | 19,86 | 20,38 | 1,80% | 847.731,00 |
| 07.01.2026 | 20,12 | 20,13 | 19,77 | 20,02 | -0,74% | 763.111,00 |
| 06.01.2026 | 20,14 | 20,28 | 19,94 | 20,17 | 0,10% | 712.175,00 |
| 05.01.2026 | 19,76 | 20,50 | 19,66 | 20,15 | 2,03% | 1.171.261,00 |
| 02.01.2026 | 19,75 | 19,87 | 19,47 | 19,75 | 0,00% | 720.123,00 |
| 31.12.2025 | 19,93 | 19,96 | 19,67 | 19,75 | -0,70% | 595.242,00 |
| 30.12.2025 | 20,15 | 20,25 | 19,87 | 19,89 | -1,78% | 450.819,00 |
| 29.12.2025 | 20,45 | 20,46 | 20,19 | 20,25 | -0,54% | 464.926,00 |
| 26.12.2025 | 20,45 | 20,49 | 20,25 | 20,36 | -0,63% | 380.029,00 |
| 24.12.2025 | 20,40 | 20,50 | 20,37 | 20,49 | 0,20% | 326.014,00 |
| 23.12.2025 | 20,72 | 20,76 | 20,42 | 20,45 | -1,21% | 504.178,00 |
| 22.12.2025 | 21,03 | 21,08 | 20,62 | 20,70 | -1,00% | 550.676,00 |
| 19.12.2025 | 21,17 | 21,22 | 20,74 | 20,91 | -1,32% | 1.580.893,00 |
| 18.12.2025 | 21,04 | 21,25 | 20,94 | 21,19 | 1,24% | 902.982,00 |
| 17.12.2025 | 20,82 | 21,16 | 20,57 | 20,93 | 0,43% | 921.184,00 |
| 16.12.2025 | 21,08 | 21,19 | 20,78 | 20,84 | -1,00% | 868.195,00 |
| 15.12.2025 | 21,15 | 21,29 | 20,97 | 21,05 | 0,14% | 1.547.156,00 |
| 12.12.2025 | 20,92 | 21,02 | 20,73 | 21,02 | 0,82% | 1.162.931,00 |
| 11.12.2025 | 20,57 | 21,09 | 20,51 | 20,85 | 0,82% | 738.378,00 |
| 10.12.2025 | 20,16 | 21,00 | 20,14 | 20,68 | 2,33% | 1.570.036,00 |
| 09.12.2025 | 20,02 | 20,35 | 20,02 | 20,21 | 1,00% | 624.525,00 |
| 08.12.2025 | 20,10 | 20,31 | 20,00 | 20,01 | -0,05% | 696.018,00 |
| 05.12.2025 | 19,97 | 20,11 | 19,90 | 20,02 | -0,05% | 740.412,00 |
| 04.12.2025 | 19,90 | 20,13 | 19,90 | 20,03 | 0,35% | 459.497,00 |
| 03.12.2025 | 19,58 | 19,96 | 19,51 | 19,96 | 2,52% | 656.179,00 |
| 02.12.2025 | 19,52 | 19,60 | 19,35 | 19,47 | 0,21% | 1.260.606,00 |
| 01.12.2025 | 19,13 | 19,48 | 19,12 | 19,43 | 1,30% | 708.550,00 |
| 28.11.2025 | 19,28 | 19,38 | 19,09 | 19,18 | -0,36% | 546.356,00 |
| 26.11.2025 | 19,38 | 19,52 | 19,25 | 19,25 | -1,03% | 1.424.795,00 |
| 25.11.2025 | 18,85 | 19,66 | 18,85 | 19,45 | 3,51% | 1.602.050,00 |
| 24.11.2025 | 18,78 | 18,92 | 18,61 | 18,79 | 4,04% | 1.481.173,00 |
| 20.11.2025 | 18,25 | 18,58 | 18,06 | 18,06 | -0,39% | 696.398,00 |
| 19.11.2025 | 18,09 | 18,23 | 17,93 | 18,13 | 0,67% | 702.276,00 |
| 18.11.2025 | 17,72 | 18,10 | 17,72 | 18,01 | 1,35% | 698.666,00 |
| 17.11.2025 | 18,55 | 18,55 | 17,71 | 17,77 | -5,23% | 894.754,00 |
| 13.11.2025 | 18,77 | 19,03 | 18,62 | 18,75 | -0,21% | 951.725,00 |
| 12.11.2025 | 18,97 | 19,24 | 18,79 | 18,79 | -0,37% | 814.490,00 |
| 11.11.2025 | 18,73 | 19,03 | 18,59 | 18,86 | 1,29% | 727.204,00 |
| 10.11.2025 | 18,84 | 18,84 | 18,54 | 18,62 | -0,27% | 672.152,00 |
| 07.11.2025 | 18,20 | 18,69 | 18,15 | 18,67 | 2,02% | 625.632,00 |
| 06.11.2025 | 18,44 | 18,48 | 18,24 | 18,30 | -1,03% | 617.331,00 |
| 05.11.2025 | 18,37 | 18,68 | 18,28 | 18,49 | 1,09% | 767.826,00 |
| 04.11.2025 | 18,33 | 18,41 | 18,07 | 18,29 | -0,81% | 826.146,00 |