16,000$
-0,71%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,00 | 16,15 | 15,88 | 16,00 | -0,71% | 4.839,00 |
| 06.03.2026 | 16,23 | 16,23 | 16,00 | 16,12 | 0,06% | 4.795,00 |
| 05.03.2026 | 16,08 | 16,26 | 16,05 | 16,11 | -0,65% | 7.089,00 |
| 04.03.2026 | 16,06 | 16,21 | 16,06 | 16,21 | 1,31% | 12.891,00 |
| 03.03.2026 | 15,73 | 16,03 | 15,69 | 16,00 | -0,50% | 9.423,00 |
| 02.03.2026 | 15,87 | 16,19 | 15,76 | 16,08 | 0,50% | 20.702,00 |
| 27.02.2026 | 16,18 | 16,18 | 15,98 | 16,00 | -0,56% | 5.656,00 |
| 26.02.2026 | 16,21 | 16,21 | 16,09 | 16,09 | -0,74% | 3.769,00 |
| 25.02.2026 | 16,00 | 16,25 | 16,00 | 16,21 | 1,03% | 7.455,00 |
| 24.02.2026 | 16,10 | 16,22 | 16,04 | 16,04 | -1,27% | 3.724,00 |
| 20.02.2026 | 16,27 | 16,30 | 16,16 | 16,25 | 1,21% | 2.169,00 |
| 19.02.2026 | 16,15 | 16,16 | 16,05 | 16,06 | -0,59% | 2.384,00 |
| 18.02.2026 | 16,12 | 16,29 | 16,05 | 16,15 | 0,25% | 5.543,00 |
| 17.02.2026 | 16,24 | 16,35 | 16,11 | 16,11 | -0,68% | 7.063,00 |
| 13.02.2026 | 16,30 | 16,30 | 16,13 | 16,22 | -0,25% | 6.333,00 |
| 12.02.2026 | 16,22 | 16,31 | 16,22 | 16,26 | -0,25% | 1.950,00 |
| 11.02.2026 | 16,19 | 16,64 | 16,19 | 16,30 | 2,00% | 3.729,00 |
| 10.02.2026 | 16,40 | 16,45 | 15,95 | 15,98 | -1,72% | 11.886,00 |
| 09.02.2026 | 16,33 | 16,45 | 16,25 | 16,26 | 0,00% | 7.700,00 |
| 06.02.2026 | 16,45 | 16,47 | 16,26 | 16,26 | 0,00% | 6.007,00 |
| 05.02.2026 | 16,24 | 16,52 | 16,24 | 16,26 | 0,12% | 17.047,00 |
| 04.02.2026 | 16,12 | 16,25 | 16,12 | 16,24 | 0,46% | 3.858,00 |
| 03.02.2026 | 16,23 | 16,26 | 16,10 | 16,17 | 0,16% | 5.366,00 |
| 02.02.2026 | 16,21 | 16,21 | 16,14 | 16,14 | -0,37% | 6.679,00 |
| 30.01.2026 | 16,20 | 16,20 | 16,15 | 16,20 | 0,00% | 2.029,00 |
| 29.01.2026 | 16,30 | 16,30 | 15,95 | 16,20 | 0,00% | 8.678,00 |
| 28.01.2026 | 16,16 | 16,20 | 16,15 | 16,20 | 0,56% | 7.092,00 |
| 27.01.2026 | 16,13 | 16,30 | 16,11 | 16,11 | -0,12% | 3.775,00 |
| 26.01.2026 | 16,30 | 16,30 | 16,13 | 16,13 | -0,43% | 9.372,00 |
| 22.01.2026 | 16,01 | 16,27 | 16,00 | 16,20 | 0,82% | 5.677,00 |
| 21.01.2026 | 16,09 | 16,17 | 16,03 | 16,07 | 0,68% | 36.015,00 |
| 20.01.2026 | 15,77 | 16,06 | 15,76 | 15,96 | -0,31% | 3.053,00 |
| 16.01.2026 | 16,06 | 16,09 | 15,92 | 16,01 | 0,00% | 2.191,00 |
| 15.01.2026 | 16,03 | 16,03 | 15,55 | 16,01 | 0,00% | 26.553,00 |
| 14.01.2026 | 15,93 | 16,14 | 15,93 | 16,01 | 0,00% | 1.066,00 |
| 13.01.2026 | 16,00 | 16,17 | 15,93 | 16,01 | -0,25% | 2.184,00 |
| 12.01.2026 | 16,10 | 16,27 | 16,05 | 16,05 | -0,44% | 1.442,00 |
| 09.01.2026 | 16,30 | 16,30 | 16,12 | 16,12 | -1,04% | 1.839,00 |
| 08.01.2026 | 16,31 | 16,31 | 16,22 | 16,29 | 0,46% | 16.046,00 |
| 06.01.2026 | 15,85 | 16,22 | 15,85 | 16,22 | 0,50% | 5.166,00 |
| 05.01.2026 | 15,90 | 16,25 | 15,90 | 16,14 | 0,97% | 3.073,00 |
| 02.01.2026 | 16,20 | 16,20 | 15,90 | 15,98 | 0,44% | 1.017,00 |
| 31.12.2025 | 15,90 | 16,10 | 15,80 | 15,91 | -0,31% | 6.010,00 |
| 30.12.2025 | 16,05 | 16,15 | 15,95 | 15,96 | -0,68% | 1.393,00 |
| 29.12.2025 | 15,91 | 16,20 | 15,52 | 16,07 | -0,12% | 13.202,00 |
| 26.12.2025 | 15,93 | 16,21 | 15,90 | 16,09 | -0,43% | 5.440,00 |
| 24.12.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 1,06% | 765,00 |
| 23.12.2025 | 15,90 | 16,10 | 15,90 | 15,99 | -0,06% | 11.362,00 |
| 22.12.2025 | 16,08 | 16,18 | 15,92 | 16,00 | 0,13% | 3.031,00 |
| 19.12.2025 | 16,00 | 16,20 | 15,74 | 15,98 | -0,44% | 2.677,00 |
| 18.12.2025 | 16,17 | 16,24 | 15,90 | 16,05 | -0,56% | 20.750,00 |
| 17.12.2025 | 16,10 | 16,18 | 15,84 | 16,14 | 0,44% | 18.718,00 |
| 16.12.2025 | 16,01 | 16,07 | 15,76 | 16,07 | -0,31% | 3.029,00 |
| 15.12.2025 | 15,99 | 16,12 | 15,88 | 16,12 | 1,96% | 2.102,00 |
| 12.12.2025 | 15,85 | 15,92 | 15,69 | 15,81 | -0,50% | 7.115,00 |
| 11.12.2025 | 15,68 | 15,89 | 15,54 | 15,89 | 1,92% | 35.192,00 |
| 10.12.2025 | 15,41 | 15,59 | 15,25 | 15,59 | 2,50% | 12.839,00 |
| 09.12.2025 | 15,48 | 15,48 | 15,15 | 15,21 | 1,33% | 7.261,00 |
| 08.12.2025 | 15,50 | 15,58 | 15,01 | 15,01 | -1,90% | 25.670,00 |
| 05.12.2025 | 15,55 | 15,55 | 15,25 | 15,30 | 0,00% | 5.927,00 |
| 04.12.2025 | 15,65 | 15,65 | 15,01 | 15,30 | -0,58% | 11.435,00 |
| 03.12.2025 | 15,16 | 15,54 | 15,16 | 15,39 | 1,25% | 9.943,00 |
| 02.12.2025 | 15,30 | 15,86 | 15,20 | 15,20 | -0,65% | 3.162,00 |
| 01.12.2025 | 15,57 | 15,61 | 15,22 | 15,30 | -0,20% | 5.386,00 |
| 28.11.2025 | 15,20 | 15,33 | 15,20 | 15,33 | 0,46% | 1.405,00 |
| 26.11.2025 | 15,50 | 15,50 | 15,20 | 15,26 | 0,31% | 2.885,00 |
| 25.11.2025 | 15,46 | 15,46 | 15,11 | 15,21 | 0,95% | 3.424,00 |
| 24.11.2025 | 15,27 | 15,27 | 14,95 | 15,07 | -0,53% | 7.921,00 |
| 20.11.2025 | 15,35 | 15,36 | 15,14 | 15,15 | 0,00% | 4.326,00 |
| 19.11.2025 | 15,43 | 15,43 | 15,14 | 15,15 | 0,93% | 1.519,00 |
| 18.11.2025 | 15,31 | 15,31 | 15,01 | 15,01 | -0,07% | 9.569,00 |
| 17.11.2025 | 15,41 | 15,64 | 15,02 | 15,02 | -3,66% | 5.178,00 |
| 13.11.2025 | 15,35 | 15,75 | 15,35 | 15,59 | 0,65% | 8.618,00 |
| 12.11.2025 | 15,60 | 15,64 | 15,44 | 15,49 | 0,65% | 9.499,00 |
| 11.11.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,85% | 2.652,00 |
| 10.11.2025 | 15,45 | 15,45 | 15,26 | 15,26 | 0,33% | 546,00 |
| 07.11.2025 | 15,58 | 15,58 | 15,03 | 15,21 | -0,52% | 8.571,00 |
| 06.11.2025 | 15,50 | 15,60 | 15,26 | 15,29 | -0,46% | 8.480,00 |
| 05.11.2025 | 15,32 | 15,69 | 15,32 | 15,36 | -0,58% | 4.882,00 |
| 04.11.2025 | 15,53 | 15,75 | 15,45 | 15,45 | -1,28% | 4.724,00 |
| 03.11.2025 | 15,51 | 15,75 | 15,51 | 15,65 | -0,19% | 5.820,00 |
| 31.10.2025 | 15,62 | 15,82 | 15,55 | 15,68 | -0,25% | 6.819,00 |
| 30.10.2025 | 15,66 | 15,82 | 15,66 | 15,72 | -0,44% | 1.311,00 |
| 29.10.2025 | 15,67 | 15,79 | 15,67 | 15,79 | 0,63% | 1.418,00 |
| 28.10.2025 | 15,58 | 16,08 | 15,58 | 15,69 | -0,06% | 5.801,00 |
| 27.10.2025 | 15,85 | 15,98 | 15,70 | 15,70 | -0,95% | 7.023,00 |
| 24.10.2025 | 15,78 | 15,85 | 15,75 | 15,85 | 0,51% | 3.914,00 |
| 22.10.2025 | 15,62 | 15,87 | 15,62 | 15,77 | 1,02% | 8.751,00 |
| 21.10.2025 | 15,60 | 15,84 | 15,60 | 15,61 | -0,64% | 7.822,00 |
| 20.10.2025 | 15,60 | 15,81 | 15,60 | 15,71 | 0,13% | 2.049,00 |
| 17.10.2025 | 15,61 | 15,80 | 15,51 | 15,69 | 0,51% | 1.693,00 |
| 16.10.2025 | 15,70 | 15,70 | 15,45 | 15,61 | -1,45% | 7.089,00 |
| 15.10.2025 | 15,81 | 15,84 | 15,60 | 15,84 | 0,13% | 4.808,00 |
| 14.10.2025 | 15,57 | 15,90 | 15,57 | 15,82 | 0,57% | 23.905,00 |
| 13.10.2025 | 15,85 | 15,95 | 15,73 | 15,73 | -0,25% | 4.013,00 |
| 10.10.2025 | 15,85 | 15,85 | 15,70 | 15,77 | 0,00% | 13.695,00 |
| 09.10.2025 | 15,85 | 15,85 | 15,75 | 15,77 | -0,50% | 9.293,00 |
| 08.10.2025 | 15,82 | 15,90 | 15,82 | 15,85 | 0,00% | 3.922,00 |
| 07.10.2025 | 15,81 | 15,95 | 15,81 | 15,85 | 0,03% | 10.456,00 |
| 06.10.2025 | 15,93 | 15,95 | 15,59 | 15,85 | 0,54% | 17.613,00 |