16,350$
-0,73%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,65 | 16,68 | 16,20 | 16,35 | -0,73% | 825.656,00 |
| 10.03.2025 | 16,93 | 17,03 | 16,40 | 16,47 | -4,24% | 711.636,00 |
| 07.03.2025 | 17,33 | 17,40 | 17,02 | 17,20 | -0,75% | 551.699,00 |
| 06.03.2025 | 17,58 | 17,58 | 17,15 | 17,33 | -1,65% | 504.125,00 |
| 05.03.2025 | 17,76 | 17,93 | 17,39 | 17,62 | -0,79% | 430.602,00 |
| 04.03.2025 | 18,02 | 18,18 | 17,66 | 17,76 | -2,47% | 618.519,00 |
| 03.03.2025 | 18,29 | 18,55 | 18,03 | 18,21 | -0,22% | 675.189,00 |
| 28.02.2025 | 18,04 | 18,35 | 18,00 | 18,25 | 1,84% | 823.347,00 |
| 27.02.2025 | 17,94 | 18,08 | 17,82 | 17,92 | -0,22% | 315.218,00 |
| 26.02.2025 | 17,95 | 18,11 | 17,66 | 17,96 | 0,06% | 417.294,00 |
| 25.02.2025 | 17,91 | 18,16 | 17,79 | 17,95 | 1,13% | 408.459,00 |
| 24.02.2025 | 18,35 | 18,35 | 17,73 | 17,75 | -2,15% | 554.373,00 |
| 21.02.2025 | 18,52 | 18,52 | 18,09 | 18,14 | -0,87% | 740.998,00 |
| 20.02.2025 | 18,49 | 18,52 | 18,06 | 18,30 | -0,97% | 498.519,00 |
| 19.02.2025 | 18,47 | 18,63 | 18,40 | 18,48 | -0,96% | 407.433,00 |
| 18.02.2025 | 18,64 | 18,89 | 18,51 | 18,66 | 0,05% | 592.699,00 |
| 14.02.2025 | 18,84 | 18,93 | 18,50 | 18,65 | -1,48% | 416.406,00 |
| 13.02.2025 | 18,85 | 18,94 | 18,65 | 18,93 | 1,18% | 366.116,00 |
| 12.02.2025 | 19,11 | 19,23 | 18,71 | 18,71 | -4,00% | 533.227,00 |
| 11.02.2025 | 19,11 | 19,56 | 19,04 | 19,49 | 1,67% | 340.833,00 |
| 10.02.2025 | 19,26 | 19,41 | 19,04 | 19,17 | -0,16% | 496.759,00 |
| 07.02.2025 | 19,43 | 19,48 | 18,95 | 19,20 | -1,99% | 609.855,00 |
| 06.02.2025 | 19,07 | 19,60 | 18,98 | 19,59 | 2,57% | 548.044,00 |
| 05.02.2025 | 19,04 | 19,12 | 18,70 | 19,10 | 1,33% | 472.599,00 |
| 04.02.2025 | 18,28 | 18,85 | 18,20 | 18,85 | 3,40% | 902.153,00 |
| 03.02.2025 | 18,11 | 18,46 | 17,89 | 18,23 | -1,83% | 613.310,00 |
| 31.01.2025 | 18,44 | 18,80 | 18,38 | 18,57 | 0,05% | 735.713,00 |
| 30.01.2025 | 18,55 | 18,79 | 18,26 | 18,56 | 1,37% | 755.495,00 |
| 29.01.2025 | 18,59 | 18,80 | 17,75 | 18,31 | -4,59% | 1.463.676,00 |
| 28.01.2025 | 19,06 | 19,41 | 18,98 | 19,19 | 0,21% | 691.468,00 |
| 27.01.2025 | 19,07 | 19,30 | 19,00 | 19,15 | 1,00% | 801.427,00 |
| 24.01.2025 | 18,91 | 19,17 | 18,86 | 18,96 | -0,05% | 414.506,00 |
| 23.01.2025 | 19,01 | 19,16 | 18,88 | 18,97 | -0,11% | 471.305,00 |
| 22.01.2025 | 19,27 | 19,33 | 18,97 | 18,99 | -2,31% | 451.344,00 |
| 21.01.2025 | 19,48 | 19,71 | 19,38 | 19,44 | 0,62% | 495.715,00 |
| 17.01.2025 | 19,44 | 19,58 | 19,15 | 19,32 | 0,42% | 388.479,00 |
| 16.01.2025 | 19,30 | 19,41 | 19,07 | 19,24 | -0,62% | 429.676,00 |
| 15.01.2025 | 19,82 | 19,82 | 19,19 | 19,36 | 1,36% | 445.189,00 |
| 14.01.2025 | 18,55 | 19,17 | 18,49 | 19,10 | 3,97% | 551.069,00 |
| 13.01.2025 | 17,92 | 18,39 | 17,84 | 18,37 | 1,89% | 602.270,00 |
| 10.01.2025 | 18,12 | 18,25 | 17,76 | 18,03 | -3,01% | 599.970,00 |
| 08.01.2025 | 18,27 | 18,60 | 18,19 | 18,59 | 0,60% | 435.688,00 |
| 07.01.2025 | 18,77 | 18,97 | 18,17 | 18,48 | -1,28% | 555.807,00 |
| 06.01.2025 | 18,86 | 19,18 | 18,71 | 18,72 | -1,11% | 482.161,00 |
| 03.01.2025 | 18,69 | 19,01 | 18,31 | 18,93 | 1,77% | 415.858,00 |
| 02.01.2025 | 18,90 | 19,14 | 18,58 | 18,60 | -1,43% | 563.720,00 |
| 31.12.2024 | 18,88 | 19,01 | 18,75 | 18,87 | 0,16% | 386.834,00 |
| 30.12.2024 | 18,71 | 18,97 | 18,59 | 18,84 | -0,16% | 296.061,00 |
| 27.12.2024 | 18,99 | 19,15 | 18,58 | 18,87 | -1,51% | 356.640,00 |
| 26.12.2024 | 18,97 | 19,21 | 18,85 | 19,16 | 0,10% | 245.797,00 |
| 24.12.2024 | 18,94 | 19,16 | 18,86 | 19,14 | 0,95% | 169.502,00 |
| 23.12.2024 | 18,90 | 19,08 | 18,79 | 18,96 | -0,52% | 357.492,00 |
| 20.12.2024 | 18,53 | 19,29 | 18,53 | 19,06 | 2,25% | 2.086.814,00 |
| 19.12.2024 | 19,22 | 19,48 | 18,64 | 18,64 | -1,64% | 613.851,00 |
| 18.12.2024 | 20,30 | 20,42 | 18,82 | 18,95 | -6,14% | 973.423,00 |
| 17.12.2024 | 20,55 | 20,78 | 20,09 | 20,19 | -2,27% | 681.401,00 |
| 16.12.2024 | 20,30 | 20,71 | 20,22 | 20,66 | 1,47% | 529.847,00 |
| 13.12.2024 | 20,36 | 20,40 | 20,07 | 20,36 | 0,25% | 424.249,00 |
| 12.12.2024 | 20,48 | 20,58 | 20,27 | 20,31 | -1,22% | 430.927,00 |
| 11.12.2024 | 20,62 | 20,95 | 20,46 | 20,56 | 0,69% | 643.265,00 |
| 10.12.2024 | 20,72 | 20,87 | 20,30 | 20,42 | -0,34% | 568.806,00 |
| 09.12.2024 | 20,73 | 20,96 | 20,43 | 20,49 | -1,30% | 392.648,00 |
| 06.12.2024 | 20,72 | 20,85 | 20,40 | 20,76 | 0,68% | 334.370,00 |
| 05.12.2024 | 21,02 | 21,11 | 20,61 | 20,62 | -1,62% | 415.551,00 |
| 04.12.2024 | 20,66 | 20,97 | 20,62 | 20,96 | 1,45% | 390.360,00 |
| 03.12.2024 | 20,96 | 21,03 | 20,64 | 20,66 | -1,43% | 323.867,00 |
| 02.12.2024 | 21,06 | 21,21 | 20,82 | 20,96 | -0,76% | 718.273,00 |
| 29.11.2024 | 21,48 | 21,62 | 20,99 | 21,12 | -0,98% | 409.660,00 |
| 27.11.2024 | 21,46 | 21,67 | 21,31 | 21,33 | 0,19% | 491.430,00 |
| 26.11.2024 | 21,56 | 21,56 | 21,20 | 21,29 | -1,71% | 449.963,00 |
| 25.11.2024 | 21,54 | 22,24 | 21,54 | 21,66 | 1,21% | 653.928,00 |
| 22.11.2024 | 21,06 | 21,55 | 20,92 | 21,40 | 3,33% | 547.661,00 |
| 20.11.2024 | 20,80 | 20,94 | 20,53 | 20,71 | -1,10% | 611.182,00 |
| 19.11.2024 | 20,86 | 21,12 | 20,83 | 20,94 | -1,04% | 408.750,00 |
| 18.11.2024 | 21,41 | 21,59 | 21,14 | 21,16 | -1,12% | 398.412,00 |
| 15.11.2024 | 21,45 | 21,55 | 20,91 | 21,40 | -0,09% | 637.624,00 |
| 14.11.2024 | 21,47 | 21,52 | 21,15 | 21,42 | 0,47% | 495.380,00 |
| 13.11.2024 | 21,65 | 21,89 | 21,30 | 21,32 | -0,56% | 525.434,00 |
| 12.11.2024 | 21,66 | 22,05 | 21,44 | 21,44 | -1,92% | 614.491,00 |
| 11.11.2024 | 21,52 | 22,23 | 21,50 | 21,86 | 3,21% | 795.967,00 |
| 08.11.2024 | 21,26 | 21,49 | 21,08 | 21,18 | 0,09% | 703.231,00 |
| 07.11.2024 | 21,55 | 21,81 | 21,04 | 21,16 | -2,89% | 839.087,00 |
| 06.11.2024 | 20,78 | 22,00 | 20,67 | 21,79 | 14,44% | 1.931.475,00 |
| 05.11.2024 | 18,64 | 19,07 | 18,59 | 19,04 | 2,64% | 473.401,00 |
| 04.11.2024 | 18,70 | 18,75 | 18,29 | 18,55 | -1,59% | 400.268,00 |
| 01.11.2024 | 18,82 | 18,89 | 18,60 | 18,85 | 0,91% | 601.448,00 |
| 31.10.2024 | 19,10 | 19,11 | 18,68 | 18,68 | -1,84% | 507.279,00 |
| 30.10.2024 | 18,98 | 19,33 | 18,85 | 19,03 | -0,89% | 606.832,00 |
| 29.10.2024 | 19,25 | 19,30 | 19,06 | 19,20 | -0,62% | 353.670,00 |
| 28.10.2024 | 18,92 | 19,38 | 18,82 | 19,32 | 3,43% | 418.011,00 |
| 25.10.2024 | 19,17 | 19,22 | 18,55 | 18,68 | -1,94% | 396.197,00 |
| 24.10.2024 | 19,07 | 19,19 | 18,71 | 19,05 | -0,10% | 496.268,00 |
| 23.10.2024 | 18,66 | 19,08 | 18,66 | 19,07 | 1,49% | 597.736,00 |
| 22.10.2024 | 18,62 | 18,83 | 18,55 | 18,79 | 0,97% | 382.540,00 |
| 21.10.2024 | 19,52 | 19,52 | 18,58 | 18,61 | -4,66% | 438.395,00 |
| 18.10.2024 | 19,89 | 19,89 | 19,48 | 19,52 | -1,96% | 474.123,00 |
| 17.10.2024 | 19,62 | 19,94 | 19,58 | 19,91 | 0,91% | 388.801,00 |
| 16.10.2024 | 19,64 | 19,94 | 19,53 | 19,73 | 1,54% | 448.411,00 |
| 15.10.2024 | 19,10 | 19,97 | 18,96 | 19,43 | 1,83% | 678.573,00 |
| 14.10.2024 | 18,82 | 19,19 | 18,68 | 19,08 | 1,33% | 499.884,00 |