18,600$
-1,43%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 18,26 | 18,92 | 18,17 | 18,83 | 4,09% | 549.089,00 |
| 10.10.2024 | 17,90 | 18,14 | 17,82 | 18,09 | 0,06% | 517.133,00 |
| 09.10.2024 | 17,77 | 18,26 | 17,68 | 18,08 | 1,46% | 391.789,00 |
| 08.10.2024 | 18,04 | 18,07 | 17,82 | 17,82 | -0,61% | 576.806,00 |
| 07.10.2024 | 17,71 | 17,98 | 17,71 | 17,93 | 0,56% | 547.195,00 |
| 04.10.2024 | 18,05 | 18,15 | 17,78 | 17,83 | 0,85% | 393.052,00 |
| 03.10.2024 | 17,44 | 17,77 | 17,42 | 17,68 | 0,23% | 419.293,00 |
| 02.10.2024 | 17,88 | 18,09 | 17,58 | 17,64 | -1,51% | 491.693,00 |
| 01.10.2024 | 18,42 | 18,43 | 17,80 | 17,91 | -3,50% | 528.003,00 |
| 30.09.2024 | 18,23 | 18,71 | 18,11 | 18,56 | 1,25% | 479.049,00 |
| 27.09.2024 | 18,39 | 18,56 | 18,19 | 18,33 | 1,16% | 441.901,00 |
| 26.09.2024 | 18,55 | 18,55 | 18,11 | 18,12 | -0,82% | 641.509,00 |
| 25.09.2024 | 18,43 | 18,53 | 18,24 | 18,27 | -0,71% | 711.289,00 |
| 24.09.2024 | 18,84 | 18,94 | 18,40 | 18,40 | -2,28% | 545.242,00 |
| 23.09.2024 | 19,04 | 19,06 | 18,69 | 18,83 | -0,16% | 623.260,00 |
| 20.09.2024 | 19,28 | 19,37 | 18,86 | 18,86 | -2,98% | 3.002.857,00 |
| 19.09.2024 | 19,35 | 19,50 | 18,95 | 19,44 | 3,13% | 661.891,00 |
| 18.09.2024 | 18,86 | 19,48 | 18,54 | 18,85 | 0,32% | 895.820,00 |
| 17.09.2024 | 18,79 | 19,15 | 18,60 | 18,79 | 1,40% | 642.052,00 |
| 16.09.2024 | 18,42 | 18,77 | 18,16 | 18,53 | 1,04% | 630.756,00 |
| 13.09.2024 | 18,03 | 18,35 | 18,00 | 18,34 | 3,03% | 616.661,00 |
| 12.09.2024 | 17,77 | 17,88 | 17,55 | 17,80 | 0,56% | 641.154,00 |
| 11.09.2024 | 17,80 | 17,86 | 17,39 | 17,70 | -1,94% | 618.111,00 |
| 10.09.2024 | 18,11 | 18,11 | 17,65 | 18,05 | 0,28% | 592.959,00 |
| 09.09.2024 | 18,28 | 18,35 | 17,90 | 18,00 | -1,53% | 802.823,00 |
| 06.09.2024 | 18,73 | 18,83 | 18,18 | 18,28 | -2,09% | 552.176,00 |
| 05.09.2024 | 19,05 | 19,09 | 18,60 | 18,67 | -0,74% | 644.697,00 |
| 04.09.2024 | 18,78 | 18,98 | 18,66 | 18,81 | -0,16% | 609.890,00 |
| 03.09.2024 | 18,78 | 19,10 | 18,68 | 18,84 | -1,21% | 649.070,00 |
| 30.08.2024 | 19,06 | 19,14 | 18,76 | 19,07 | 0,79% | 671.029,00 |
| 29.08.2024 | 18,99 | 19,16 | 18,66 | 18,92 | 0,37% | 566.341,00 |
| 28.08.2024 | 18,57 | 18,98 | 18,50 | 18,85 | 0,86% | 633.840,00 |
| 27.08.2024 | 18,83 | 18,87 | 18,55 | 18,69 | -1,48% | 703.272,00 |
| 26.08.2024 | 19,36 | 19,59 | 18,95 | 18,97 | -0,78% | 1.512.633,00 |
| 23.08.2024 | 18,18 | 19,40 | 18,18 | 19,12 | 5,46% | 963.986,00 |
| 22.08.2024 | 18,06 | 18,31 | 18,04 | 18,13 | 0,06% | 642.342,00 |
| 21.08.2024 | 18,15 | 18,15 | 17,94 | 18,12 | 1,00% | 620.840,00 |
| 20.08.2024 | 18,06 | 18,13 | 17,88 | 17,94 | -1,37% | 673.654,00 |
| 19.08.2024 | 18,03 | 18,26 | 17,97 | 18,19 | 0,72% | 736.196,00 |
| 16.08.2024 | 17,82 | 18,27 | 17,77 | 18,06 | -0,06% | 959.408,00 |
| 15.08.2024 | 17,88 | 18,36 | 17,75 | 18,07 | 5,00% | 1.149.965,00 |
| 14.08.2024 | 17,25 | 17,25 | 16,89 | 17,21 | 0,41% | 554.412,00 |
| 13.08.2024 | 17,22 | 17,22 | 16,88 | 17,14 | 0,82% | 605.737,00 |
| 12.08.2024 | 17,05 | 17,33 | 16,83 | 17,00 | 0,59% | 1.190.247,00 |
| 09.08.2024 | 17,00 | 17,09 | 16,62 | 16,90 | -0,82% | 458.733,00 |