19,470$
3,07%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,84 | 19,60 | 18,75 | 19,47 | 3,07% | 645.921,00 |
| 13.10.2025 | 18,76 | 18,96 | 18,54 | 18,89 | 2,27% | 595.938,00 |
| 10.10.2025 | 19,31 | 19,46 | 18,43 | 18,47 | -3,95% | 670.072,00 |
| 09.10.2025 | 19,38 | 19,38 | 19,03 | 19,23 | -0,72% | 384.841,00 |
| 08.10.2025 | 19,75 | 19,75 | 19,33 | 19,37 | -1,42% | 471.456,00 |
| 07.10.2025 | 20,02 | 20,23 | 19,58 | 19,65 | -1,90% | 770.774,00 |
| 06.10.2025 | 19,72 | 20,29 | 19,72 | 20,03 | 2,82% | 711.432,00 |
| 02.10.2025 | 19,41 | 19,55 | 19,29 | 19,48 | 0,62% | 574.259,00 |
| 01.10.2025 | 19,18 | 19,37 | 18,97 | 19,36 | 0,41% | 519.200,00 |
| 30.09.2025 | 19,35 | 19,47 | 19,01 | 19,28 | -0,46% | 524.570,00 |
| 29.09.2025 | 19,62 | 19,63 | 19,28 | 19,37 | -1,22% | 739.267,00 |
| 26.09.2025 | 19,61 | 19,78 | 19,51 | 19,61 | 0,36% | 438.554,00 |
| 25.09.2025 | 19,50 | 19,63 | 19,40 | 19,54 | -0,10% | 377.864,00 |
| 24.09.2025 | 19,66 | 19,84 | 19,49 | 19,56 | -0,36% | 391.511,00 |
| 23.09.2025 | 19,86 | 20,12 | 19,62 | 19,63 | -0,61% | 592.064,00 |
| 22.09.2025 | 19,81 | 19,94 | 19,55 | 19,75 | -0,75% | 511.769,00 |
| 19.09.2025 | 20,22 | 20,30 | 19,79 | 19,90 | -2,07% | 1.696.162,00 |
| 18.09.2025 | 19,82 | 20,35 | 19,74 | 20,32 | 2,99% | 742.614,00 |
| 17.09.2025 | 19,68 | 20,28 | 19,64 | 19,73 | 0,56% | 787.836,00 |
| 16.09.2025 | 19,51 | 19,71 | 19,36 | 19,62 | 0,26% | 680.153,00 |
| 15.09.2025 | 19,88 | 19,95 | 19,54 | 19,57 | -1,26% | 415.106,00 |
| 12.09.2025 | 19,92 | 20,02 | 19,76 | 19,82 | -0,90% | 468.981,00 |
| 11.09.2025 | 19,84 | 20,05 | 19,72 | 20,00 | 0,76% | 483.197,00 |
| 10.09.2025 | 19,76 | 19,92 | 19,66 | 19,85 | 0,51% | 368.241,00 |
| 09.09.2025 | 19,92 | 19,94 | 19,68 | 19,75 | -0,75% | 547.076,00 |
| 08.09.2025 | 19,95 | 20,00 | 19,68 | 19,90 | -0,50% | 437.452,00 |
| 05.09.2025 | 20,19 | 20,42 | 19,84 | 20,00 | -0,60% | 343.015,00 |
| 04.09.2025 | 19,94 | 20,14 | 19,82 | 20,12 | 1,36% | 300.423,00 |
| 03.09.2025 | 19,75 | 20,09 | 19,70 | 19,85 | 0,10% | 534.166,00 |
| 02.09.2025 | 19,65 | 19,87 | 19,46 | 19,83 | -0,05% | 461.263,00 |
| 29.08.2025 | 19,95 | 20,09 | 19,79 | 19,84 | -0,30% | 514.426,00 |
| 28.08.2025 | 19,87 | 19,97 | 19,77 | 19,90 | 0,15% | 542.584,00 |
| 27.08.2025 | 19,78 | 20,04 | 19,77 | 19,87 | -0,05% | 413.264,00 |
| 26.08.2025 | 19,68 | 20,01 | 19,55 | 19,88 | 0,91% | 683.843,00 |
| 25.08.2025 | 19,74 | 19,82 | 19,66 | 19,70 | -0,30% | 497.212,00 |
| 22.08.2025 | 18,85 | 19,87 | 18,85 | 19,76 | 5,11% | 819.123,00 |
| 21.08.2025 | 18,92 | 18,92 | 18,71 | 18,80 | -0,48% | 365.449,00 |
| 20.08.2025 | 18,74 | 18,92 | 18,73 | 18,89 | 0,69% | 461.788,00 |
| 19.08.2025 | 18,63 | 18,90 | 18,63 | 18,76 | 0,48% | 345.843,00 |
| 18.08.2025 | 18,82 | 18,91 | 18,56 | 18,67 | -0,48% | 422.781,00 |
| 15.08.2025 | 19,08 | 19,11 | 18,76 | 18,76 | -2,65% | 719.930,00 |
| 14.08.2025 | 19,08 | 19,28 | 18,90 | 19,27 | -0,21% | 835.277,00 |
| 13.08.2025 | 18,99 | 19,38 | 18,93 | 19,31 | 2,60% | 613.924,00 |
| 12.08.2025 | 18,31 | 18,90 | 18,28 | 18,82 | 3,86% | 624.308,00 |
| 11.08.2025 | 18,23 | 18,33 | 18,00 | 18,12 | -0,44% | 549.890,00 |
| 08.08.2025 | 18,07 | 18,30 | 17,86 | 18,20 | 1,68% | 470.913,00 |
| 07.08.2025 | 18,26 | 18,26 | 17,80 | 17,90 | -0,89% | 469.236,00 |
| 06.08.2025 | 18,24 | 18,30 | 18,05 | 18,06 | -0,99% | 544.664,00 |
| 05.08.2025 | 18,22 | 18,31 | 17,98 | 18,24 | 0,50% | 819.875,00 |
| 04.08.2025 | 18,08 | 18,22 | 17,95 | 18,15 | 0,72% | 528.289,00 |
| 01.08.2025 | 17,97 | 18,10 | 17,61 | 18,02 | -1,10% | 722.850,00 |
| 31.07.2025 | 18,39 | 18,43 | 18,14 | 18,22 | -1,25% | 681.218,00 |
| 30.07.2025 | 19,05 | 19,12 | 18,30 | 18,45 | -2,74% | 523.237,00 |
| 29.07.2025 | 19,43 | 19,48 | 18,92 | 18,97 | -1,61% | 492.849,00 |
| 28.07.2025 | 19,06 | 19,43 | 18,97 | 19,28 | 1,26% | 722.522,00 |
| 25.07.2025 | 18,52 | 19,15 | 18,38 | 19,04 | 3,76% | 822.858,00 |
| 24.07.2025 | 18,51 | 18,65 | 18,09 | 18,35 | 0,44% | 766.499,00 |
| 23.07.2025 | 18,48 | 18,54 | 18,09 | 18,27 | -0,22% | 506.832,00 |
| 22.07.2025 | 18,32 | 18,58 | 18,31 | 18,31 | -0,49% | 666.707,00 |
| 21.07.2025 | 18,65 | 18,82 | 18,40 | 18,40 | -1,23% | 517.487,00 |
| 18.07.2025 | 18,64 | 18,78 | 18,48 | 18,63 | 0,05% | 716.996,00 |
| 17.07.2025 | 18,32 | 18,71 | 18,29 | 18,62 | 1,58% | 778.903,00 |
| 16.07.2025 | 18,36 | 18,41 | 17,90 | 18,33 | 0,77% | 682.215,00 |
| 15.07.2025 | 18,70 | 18,74 | 18,17 | 18,19 | -3,14% | 602.787,00 |
| 14.07.2025 | 18,49 | 18,81 | 18,43 | 18,78 | 1,29% | 487.084,00 |
| 11.07.2025 | 18,58 | 18,72 | 18,45 | 18,54 | -1,33% | 787.848,00 |
| 10.07.2025 | 18,53 | 18,93 | 18,53 | 18,79 | 0,27% | 483.630,00 |
| 09.07.2025 | 18,77 | 18,92 | 18,56 | 18,74 | 0,05% | 392.617,00 |
| 08.07.2025 | 18,63 | 19,03 | 18,61 | 18,73 | 0,81% | 456.734,00 |
| 07.07.2025 | 18,73 | 18,96 | 18,50 | 18,58 | -1,48% | 583.283,00 |
| 03.07.2025 | 18,68 | 18,93 | 18,50 | 18,86 | 1,89% | 358.201,00 |
| 02.07.2025 | 18,14 | 18,57 | 18,11 | 18,51 | 2,32% | 609.537,00 |
| 01.07.2025 | 17,44 | 18,34 | 17,40 | 18,09 | 3,19% | 727.916,00 |
| 30.06.2025 | 17,85 | 17,94 | 17,52 | 17,53 | -1,02% | 704.734,00 |
| 27.06.2025 | 17,92 | 18,00 | 17,58 | 17,71 | -1,01% | 1.567.618,00 |
| 26.06.2025 | 17,08 | 17,92 | 17,03 | 17,89 | 5,86% | 859.792,00 |
| 25.06.2025 | 17,04 | 17,04 | 16,73 | 16,90 | -0,94% | 1.120.790,00 |
| 24.06.2025 | 16,85 | 17,16 | 16,85 | 17,06 | 2,16% | 942.887,00 |
| 23.06.2025 | 16,13 | 16,74 | 16,12 | 16,70 | 3,15% | 541.201,00 |
| 20.06.2025 | 16,27 | 16,34 | 16,08 | 16,19 | 0,31% | 1.019.681,00 |
| 18.06.2025 | 15,94 | 16,27 | 15,92 | 16,14 | 1,00% | 752.834,00 |
| 17.06.2025 | 16,13 | 16,28 | 15,96 | 15,98 | -1,60% | 440.796,00 |
| 16.06.2025 | 16,62 | 16,66 | 16,19 | 16,24 | -1,16% | 483.097,00 |
| 13.06.2025 | 16,76 | 16,81 | 16,40 | 16,43 | -2,95% | 532.999,00 |
| 12.06.2025 | 16,94 | 16,99 | 16,79 | 16,93 | -0,88% | 415.676,00 |
| 11.06.2025 | 17,24 | 17,24 | 16,95 | 17,08 | 0,00% | 640.054,00 |
| 10.06.2025 | 16,89 | 17,22 | 16,82 | 17,08 | 1,24% | 392.894,00 |
| 09.06.2025 | 16,72 | 17,04 | 16,70 | 16,87 | 0,60% | 875.356,00 |
| 06.06.2025 | 16,82 | 16,86 | 16,57 | 16,77 | 1,64% | 625.836,00 |
| 05.06.2025 | 16,49 | 16,62 | 16,39 | 16,50 | -0,24% | 477.989,00 |
| 04.06.2025 | 16,72 | 16,80 | 16,45 | 16,54 | -1,37% | 557.653,00 |
| 03.06.2025 | 16,37 | 16,81 | 16,25 | 16,77 | 2,26% | 435.954,00 |
| 02.06.2025 | 16,60 | 16,61 | 16,30 | 16,40 | -1,80% | 616.070,00 |
| 30.05.2025 | 16,58 | 16,82 | 16,56 | 16,70 | -0,60% | 571.341,00 |
| 29.05.2025 | 16,76 | 16,80 | 16,53 | 16,80 | 1,27% | 382.923,00 |
| 28.05.2025 | 16,92 | 16,92 | 16,59 | 16,59 | -1,78% | 362.880,00 |
| 27.05.2025 | 16,66 | 16,90 | 16,50 | 16,89 | 2,36% | 382.551,00 |
| 23.05.2025 | 16,32 | 16,62 | 16,32 | 16,50 | -1,14% | 459.157,00 |
| 22.05.2025 | 16,81 | 17,02 | 16,62 | 16,69 | -0,54% | 891.640,00 |
| 21.05.2025 | 17,10 | 17,18 | 16,77 | 16,78 | -3,06% | 592.920,00 |