16,260$
-0,55%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,45 | 16,45 | 16,15 | 16,26 | -0,55% | 10.512,00 |
| 03.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | 527,00 |
| 02.12.2024 | 16,04 | 16,45 | 16,01 | 16,39 | 1,05% | 26.502,00 |
| 29.11.2024 | 16,21 | 16,23 | 16,09 | 16,22 | 1,69% | 3.497,00 |
| 27.11.2024 | 16,10 | 16,14 | 15,95 | 15,95 | -0,44% | 1.863,00 |
| 26.11.2024 | 15,90 | 16,02 | 15,90 | 16,02 | 0,75% | 1.777,00 |
| 25.11.2024 | 15,90 | 16,24 | 15,89 | 15,90 | 1,15% | 17.219,00 |
| 22.11.2024 | 15,85 | 15,90 | 15,55 | 15,72 | -0,38% | 10.776,00 |
| 20.11.2024 | 15,68 | 15,84 | 15,62 | 15,78 | 0,06% | 8.329,00 |
| 19.11.2024 | 15,56 | 15,77 | 15,56 | 15,77 | 0,77% | 3.607,00 |
| 18.11.2024 | 15,65 | 15,86 | 15,65 | 15,65 | -1,57% | 18.646,00 |
| 15.11.2024 | 15,68 | 15,90 | 15,68 | 15,90 | 0,32% | 801,00 |
| 14.11.2024 | 15,57 | 15,85 | 15,57 | 15,85 | -0,25% | 3.003,00 |
| 13.11.2024 | 16,24 | 16,24 | 15,82 | 15,89 | 0,57% | 10.654,00 |
| 12.11.2024 | 15,58 | 15,93 | 15,58 | 15,80 | 0,57% | 12.563,00 |
| 11.11.2024 | 15,81 | 15,95 | 15,65 | 15,71 | -0,63% | 7.901,00 |
| 08.11.2024 | 15,93 | 15,93 | 15,75 | 15,81 | 1,61% | 1.602,00 |
| 07.11.2024 | 15,50 | 15,80 | 15,50 | 15,56 | -1,21% | 7.596,00 |
| 06.11.2024 | 15,50 | 15,90 | 15,20 | 15,75 | 2,61% | 21.956,00 |
| 05.11.2024 | 15,43 | 16,00 | 15,35 | 15,35 | -0,52% | 5.319,00 |
| 04.11.2024 | 15,50 | 15,50 | 15,32 | 15,43 | -0,13% | 10.222,00 |
| 01.11.2024 | 15,60 | 15,60 | 15,45 | 15,45 | -1,65% | 1.511,00 |
| 31.10.2024 | 15,91 | 15,91 | 15,54 | 15,71 | -0,88% | 9.853,00 |
| 30.10.2024 | 15,46 | 15,85 | 15,46 | 15,85 | 2,52% | 6.690,00 |
| 29.10.2024 | 15,48 | 15,52 | 15,45 | 15,46 | -0,32% | 2.124,00 |
| 28.10.2024 | 15,60 | 15,70 | 15,51 | 15,51 | 0,06% | 7.830,00 |
| 25.10.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 1.594,00 |
| 24.10.2024 | 15,31 | 15,63 | 15,31 | 15,60 | 0,32% | 8.405,00 |
| 23.10.2024 | 15,06 | 15,55 | 15,06 | 15,55 | 2,91% | 11.410,00 |
| 22.10.2024 | 14,57 | 15,40 | 14,53 | 15,11 | 3,21% | 12.879,00 |
| 21.10.2024 | 15,01 | 15,01 | 14,55 | 14,64 | -4,56% | 4.255,00 |
| 18.10.2024 | 15,30 | 15,40 | 14,90 | 15,34 | 1,12% | 1.775,00 |
| 17.10.2024 | 14,82 | 15,47 | 14,74 | 15,17 | 1,81% | 10.375,00 |
| 16.10.2024 | 14,21 | 14,90 | 14,21 | 14,90 | 4,20% | 44.265,00 |
| 15.10.2024 | 14,35 | 14,50 | 14,27 | 14,30 | -0,76% | 8.633,00 |
| 14.10.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -1,03% | 305,00 |
| 11.10.2024 | 14,33 | 14,69 | 14,33 | 14,56 | 0,41% | 3.594,00 |
| 10.10.2024 | 14,30 | 14,55 | 14,30 | 14,50 | 0,21% | 2.536,00 |
| 09.10.2024 | 14,48 | 14,50 | 14,27 | 14,47 | -0,38% | 8.276,00 |
| 08.10.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,87% | 654,00 |
| 07.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,10% | 752,00 |
| 04.10.2024 | 14,30 | 14,56 | 14,30 | 14,56 | 1,46% | 1.199,00 |
| 03.10.2024 | 14,43 | 14,43 | 14,27 | 14,35 | 0,35% | 3.402,00 |
| 02.10.2024 | 14,27 | 14,31 | 14,27 | 14,30 | -1,92% | 1.481,00 |
| 30.09.2024 | 14,40 | 14,58 | 14,40 | 14,58 | 1,32% | 11.718,00 |
| 27.09.2024 | 14,33 | 14,39 | 14,31 | 14,39 | 0,84% | 985,00 |
| 26.09.2024 | 14,14 | 14,27 | 14,14 | 14,27 | 0,92% | 3.172,00 |
| 25.09.2024 | 14,16 | 14,39 | 13,99 | 14,14 | -1,67% | 8.730,00 |
| 24.09.2024 | 14,47 | 14,47 | 14,37 | 14,38 | -0,14% | 3.713,00 |
| 23.09.2024 | 14,09 | 14,40 | 14,09 | 14,40 | 0,98% | 2.084,00 |
| 20.09.2024 | 14,55 | 14,61 | 14,11 | 14,26 | -3,32% | 61.207,00 |
| 19.09.2024 | 14,76 | 14,91 | 14,59 | 14,75 | 0,96% | 10.816,00 |
| 18.09.2024 | 14,88 | 14,90 | 14,55 | 14,61 | -0,27% | 25.049,00 |
| 17.09.2024 | 14,46 | 14,98 | 14,46 | 14,65 | -0,27% | 13.036,00 |
| 16.09.2024 | 14,39 | 14,69 | 14,39 | 14,69 | 0,17% | 3.663,00 |
| 13.09.2024 | 14,40 | 14,67 | 14,40 | 14,67 | 2,20% | 3.791,00 |
| 12.09.2024 | 14,12 | 14,35 | 14,12 | 14,35 | 1,27% | 51.752,00 |
| 11.09.2024 | 14,07 | 14,17 | 14,00 | 14,17 | -0,14% | 5.154,00 |
| 10.09.2024 | 14,50 | 14,50 | 14,12 | 14,19 | 0,00% | 18.826,00 |
| 09.09.2024 | 14,06 | 14,47 | 14,06 | 14,19 | 0,00% | 9.502,00 |
| 06.09.2024 | 13,96 | 14,24 | 13,96 | 14,19 | 1,27% | 9.062,00 |
| 05.09.2024 | 14,05 | 14,25 | 14,01 | 14,01 | -0,27% | 4.187,00 |
| 04.09.2024 | 14,11 | 14,25 | 13,82 | 14,05 | -1,61% | 29.332,00 |
| 03.09.2024 | 14,20 | 14,35 | 14,11 | 14,28 | -0,56% | 8.685,00 |
| 30.08.2024 | 13,68 | 14,49 | 13,53 | 14,36 | 0,84% | 16.224,00 |
| 29.08.2024 | 14,20 | 14,25 | 14,15 | 14,24 | 0,56% | 8.560,00 |
| 28.08.2024 | 13,51 | 14,17 | 13,51 | 14,16 | 3,74% | 29.358,00 |
| 27.08.2024 | 13,35 | 13,65 | 13,35 | 13,65 | 0,40% | 22.372,00 |
| 26.08.2024 | 13,61 | 13,66 | 13,30 | 13,60 | -1,41% | 5.906,00 |
| 23.08.2024 | 13,30 | 13,98 | 13,12 | 13,79 | 4,87% | 3.512,00 |
| 22.08.2024 | 13,08 | 13,22 | 13,08 | 13,15 | 0,38% | 2.170,00 |
| 21.08.2024 | 13,16 | 13,44 | 12,91 | 13,10 | -1,06% | 26.324,00 |
| 20.08.2024 | 13,15 | 13,46 | 13,11 | 13,24 | 0,00% | 18.642,00 |
| 19.08.2024 | 13,04 | 13,60 | 13,04 | 13,24 | 0,00% | 12.030,00 |
| 16.08.2024 | 13,20 | 13,49 | 13,10 | 13,24 | -1,93% | 18.000,00 |
| 15.08.2024 | 13,05 | 13,50 | 13,05 | 13,50 | 1,89% | 13.825,00 |
| 14.08.2024 | 13,28 | 13,29 | 13,14 | 13,25 | -0,08% | 974,00 |
| 13.08.2024 | 13,20 | 13,39 | 13,20 | 13,26 | 0,15% | 1.700,00 |
| 12.08.2024 | 13,12 | 13,24 | 13,12 | 13,24 | 0,23% | 1.735,00 |
| 09.08.2024 | 13,45 | 13,45 | 13,11 | 13,21 | -0,30% | 908,00 |
| 08.08.2024 | 13,08 | 13,25 | 13,02 | 13,25 | 0,91% | 1.149,00 |
| 07.08.2024 | 13,25 | 13,25 | 13,02 | 13,13 | -0,91% | 1.317,00 |
| 06.08.2024 | 13,45 | 13,45 | 13,25 | 13,25 | 0,76% | 1.062,00 |
| 05.08.2024 | 13,19 | 13,92 | 13,08 | 13,15 | -0,38% | 3.843,00 |
| 02.08.2024 | 13,10 | 13,25 | 13,01 | 13,20 | 1,46% | 3.764,00 |
| 01.08.2024 | 13,00 | 13,10 | 13,00 | 13,01 | -0,61% | 3.371,00 |
| 31.07.2024 | 12,81 | 13,70 | 12,81 | 13,09 | 2,91% | 9.956,00 |
| 30.07.2024 | 13,87 | 13,87 | 12,72 | 12,72 | -6,47% | 28.588,00 |
| 29.07.2024 | 13,11 | 13,70 | 12,95 | 13,60 | 4,21% | 11.594,00 |
| 26.07.2024 | 13,02 | 14,00 | 13,02 | 13,05 | -2,03% | 7.464,00 |
| 25.07.2024 | 13,40 | 13,53 | 13,01 | 13,32 | 1,99% | 5.244,00 |
| 24.07.2024 | 13,48 | 13,61 | 13,02 | 13,06 | -3,97% | 3.783,00 |
| 23.07.2024 | 12,96 | 13,99 | 12,96 | 13,60 | 1,95% | 6.532,00 |
| 22.07.2024 | 12,87 | 13,34 | 12,81 | 13,34 | 4,06% | 7.796,00 |
| 19.07.2024 | 12,59 | 12,90 | 12,51 | 12,82 | 1,83% | 11.406,00 |
| 18.07.2024 | 12,41 | 12,70 | 12,41 | 12,59 | -1,49% | 7.509,00 |
| 17.07.2024 | 12,70 | 12,81 | 12,50 | 12,78 | 0,39% | 9.384,00 |
| 16.07.2024 | 12,99 | 12,99 | 12,58 | 12,73 | 0,47% | 7.545,00 |
| 15.07.2024 | 12,62 | 13,00 | 12,56 | 12,67 | 1,28% | 35.990,00 |
| 12.07.2024 | 12,17 | 12,51 | 12,15 | 12,51 | 2,04% | 6.459,00 |