15,920$
4,65%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,86 | 15,99 | 15,50 | 15,92 | 4,65% | 13.327,00 |
| 05.06.2025 | 15,60 | 15,82 | 15,16 | 15,21 | -1,25% | 10.053,00 |
| 04.06.2025 | 15,27 | 15,41 | 15,27 | 15,41 | -0,03% | 1.043,00 |
| 03.06.2025 | 15,53 | 15,58 | 15,41 | 15,41 | -0,06% | 8.627,00 |
| 30.05.2025 | 15,14 | 15,42 | 15,06 | 15,42 | 1,45% | 2.505,00 |
| 29.05.2025 | 15,20 | 15,50 | 15,20 | 15,20 | -0,26% | 1.622,00 |
| 28.05.2025 | 15,35 | 15,35 | 15,00 | 15,24 | -1,20% | 13.733,00 |
| 27.05.2025 | 15,03 | 15,44 | 15,03 | 15,43 | 3,11% | 1.995,00 |
| 23.05.2025 | 14,85 | 14,96 | 14,85 | 14,96 | -0,43% | 2.009,00 |
| 22.05.2025 | 14,90 | 15,03 | 14,90 | 15,03 | -0,17% | 1.848,00 |
| 20.05.2025 | 15,00 | 15,26 | 14,99 | 15,05 | -2,90% | 15.031,00 |
| 19.05.2025 | 15,32 | 15,72 | 15,32 | 15,50 | -0,32% | 2.351,00 |
| 16.05.2025 | 15,54 | 16,00 | 15,54 | 15,55 | 0,06% | 3.254,00 |
| 15.05.2025 | 15,36 | 15,99 | 15,36 | 15,54 | 0,84% | 2.854,00 |
| 14.05.2025 | 15,31 | 15,60 | 15,25 | 15,41 | 0,63% | 5.565,00 |
| 13.05.2025 | 15,30 | 15,60 | 15,07 | 15,31 | -0,30% | 1.917,00 |
| 12.05.2025 | 15,25 | 15,99 | 15,25 | 15,36 | 2,06% | 13.463,00 |
| 09.05.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,40% | 605,00 |
| 08.05.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,99% | 1.181,00 |
| 07.05.2025 | 15,01 | 15,30 | 14,85 | 15,14 | 1,14% | 7.172,00 |
| 06.05.2025 | 15,26 | 15,26 | 14,92 | 14,97 | -2,86% | 5.898,00 |
| 05.05.2025 | 15,58 | 15,58 | 15,25 | 15,41 | 0,46% | 915,00 |
| 02.05.2025 | 15,55 | 15,55 | 15,26 | 15,34 | 0,20% | 11.901,00 |
| 01.05.2025 | 15,45 | 15,64 | 14,86 | 15,31 | 2,00% | 7.893,00 |
| 30.04.2025 | 14,88 | 15,01 | 14,88 | 15,01 | -0,60% | 2.467,00 |
| 29.04.2025 | 14,91 | 15,38 | 14,91 | 15,10 | 1,27% | 1.484,00 |
| 28.04.2025 | 15,18 | 15,18 | 14,91 | 14,91 | 1,77% | 835,00 |
| 24.04.2025 | 14,40 | 14,70 | 14,40 | 14,65 | 2,59% | 4.833,00 |
| 23.04.2025 | 14,31 | 14,50 | 14,28 | 14,28 | 0,63% | 10.312,00 |
| 22.04.2025 | 14,02 | 14,43 | 14,02 | 14,19 | -0,07% | 3.391,00 |
| 21.04.2025 | 14,39 | 14,43 | 14,20 | 14,20 | -1,11% | 3.848,00 |
| 17.04.2025 | 14,29 | 14,44 | 14,15 | 14,36 | 1,63% | 11.290,00 |
| 16.04.2025 | 14,15 | 14,15 | 14,13 | 14,13 | -0,42% | 771,00 |
| 15.04.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,36% | 1.185,00 |
| 14.04.2025 | 14,05 | 14,05 | 13,76 | 14,00 | 0,00% | 2.383,00 |
| 11.04.2025 | 13,92 | 14,10 | 13,92 | 14,00 | 0,79% | 3.918,00 |
| 10.04.2025 | 13,97 | 14,00 | 13,76 | 13,89 | -2,32% | 1.248,00 |
| 09.04.2025 | 13,93 | 14,26 | 13,93 | 14,22 | 0,11% | 3.628,00 |
| 08.04.2025 | 14,51 | 14,51 | 14,15 | 14,21 | 2,56% | 2.030,00 |
| 07.04.2025 | 13,51 | 14,23 | 13,51 | 13,85 | -0,72% | 13.966,00 |
| 04.04.2025 | 13,88 | 13,95 | 13,88 | 13,95 | -2,45% | 2.666,00 |
| 03.04.2025 | 14,31 | 14,31 | 14,30 | 14,30 | -1,72% | 11.882,00 |
| 02.04.2025 | 14,55 | 14,55 | 14,48 | 14,55 | 0,28% | 1.036,00 |
| 01.04.2025 | 14,40 | 14,74 | 14,40 | 14,51 | -0,55% | 4.887,00 |
| 31.03.2025 | 14,68 | 14,69 | 14,68 | 14,59 | 0,97% | 322,00 |
| 28.03.2025 | 14,20 | 14,45 | 14,19 | 14,45 | -0,34% | 1.408,00 |
| 27.03.2025 | 14,05 | 14,50 | 14,05 | 14,50 | 2,76% | 4.864,00 |
| 26.03.2025 | 13,77 | 14,27 | 13,50 | 14,11 | 4,52% | 7.535,00 |
| 25.03.2025 | 14,09 | 14,25 | 13,50 | 13,50 | -5,00% | 5.433,00 |
| 24.03.2025 | 13,92 | 14,24 | 13,92 | 14,21 | 1,86% | 2.456,00 |
| 21.03.2025 | 14,05 | 14,06 | 13,95 | 13,95 | -0,43% | 9.044,00 |
| 20.03.2025 | 14,01 | 14,05 | 14,01 | 14,01 | -1,34% | 6.218,00 |
| 19.03.2025 | 14,18 | 14,20 | 14,01 | 14,20 | 0,64% | 1.631,00 |
| 18.03.2025 | 14,08 | 14,11 | 14,08 | 14,11 | 0,07% | 612,00 |
| 17.03.2025 | 14,10 | 14,13 | 13,78 | 14,10 | -0,39% | 14.447,00 |
| 14.03.2025 | 14,13 | 14,19 | 14,11 | 14,16 | 0,04% | 7.694,00 |
| 13.03.2025 | 14,18 | 14,24 | 14,03 | 14,15 | -0,77% | 2.978,00 |
| 12.03.2025 | 14,17 | 14,50 | 14,05 | 14,26 | 0,07% | 22.902,00 |
| 11.03.2025 | 14,44 | 14,71 | 12,98 | 14,25 | -1,38% | 22.729,00 |
| 10.03.2025 | 14,55 | 14,85 | 14,45 | 14,45 | -2,30% | 14.006,00 |
| 07.03.2025 | 14,68 | 14,80 | 14,60 | 14,79 | -0,67% | 3.976,00 |
| 06.03.2025 | 14,65 | 15,24 | 14,65 | 14,89 | 0,44% | 5.948,00 |
| 05.03.2025 | 14,91 | 15,00 | 14,76 | 14,83 | -0,57% | 3.251,00 |
| 04.03.2025 | 15,01 | 15,01 | 14,91 | 14,91 | -1,58% | 3.176,00 |
| 03.03.2025 | 15,29 | 15,29 | 15,10 | 15,15 | -0,98% | 2.516,00 |
| 28.02.2025 | 15,25 | 15,49 | 15,25 | 15,30 | -0,33% | 1.807,00 |
| 27.02.2025 | 15,36 | 15,36 | 15,11 | 15,35 | -0,97% | 3.816,00 |
| 26.02.2025 | 15,70 | 15,90 | 15,12 | 15,50 | -1,59% | 13.324,00 |
| 25.02.2025 | 15,51 | 15,85 | 15,51 | 15,75 | 0,67% | 2.822,00 |
| 24.02.2025 | 15,59 | 15,65 | 15,55 | 15,65 | 0,35% | 2.275,00 |
| 21.02.2025 | 15,71 | 15,74 | 15,59 | 15,59 | 0,52% | 1.569,00 |
| 20.02.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,40% | 852,00 |
| 19.02.2025 | 15,56 | 15,73 | 15,41 | 15,73 | 1,35% | 3.349,00 |
| 18.02.2025 | 15,81 | 15,85 | 15,45 | 15,52 | -1,08% | 2.470,00 |
| 14.02.2025 | 15,79 | 15,79 | 15,60 | 15,69 | -0,57% | 3.172,00 |
| 13.02.2025 | 15,76 | 15,86 | 15,51 | 15,78 | -1,07% | 12.244,00 |
| 12.02.2025 | 15,96 | 16,21 | 15,95 | 15,95 | -0,37% | 2.551,00 |
| 11.02.2025 | 16,18 | 16,19 | 16,01 | 16,01 | 0,63% | 3.187,00 |
| 10.02.2025 | 15,81 | 16,36 | 15,81 | 15,91 | 0,06% | 2.666,00 |
| 07.02.2025 | 15,53 | 15,99 | 15,53 | 15,90 | -0,19% | 1.878,00 |
| 06.02.2025 | 15,91 | 15,96 | 15,84 | 15,93 | -0,13% | 2.360,00 |
| 05.02.2025 | 15,98 | 15,98 | 15,81 | 15,95 | 0,95% | 13.364,00 |
| 04.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,19% | 198,00 |
| 03.02.2025 | 15,89 | 16,12 | 15,83 | 15,83 | -1,31% | 5.145,00 |
| 31.01.2025 | 16,14 | 16,17 | 15,85 | 16,04 | 1,20% | 3.922,00 |
| 30.01.2025 | 16,10 | 16,17 | 15,85 | 15,85 | -2,04% | 4.248,00 |
| 29.01.2025 | 15,00 | 16,29 | 15,00 | 16,18 | 1,19% | 3.073,00 |
| 28.01.2025 | 15,75 | 15,99 | 15,35 | 15,99 | 0,69% | 3.952,00 |
| 27.01.2025 | 15,31 | 16,25 | 15,31 | 15,88 | 0,51% | 3.814,00 |
| 24.01.2025 | 15,79 | 16,16 | 15,79 | 15,80 | 0,45% | 7.205,00 |
| 23.01.2025 | 15,37 | 15,75 | 15,37 | 15,73 | 3,01% | 9.396,00 |
| 22.01.2025 | 14,93 | 15,55 | 14,93 | 15,27 | 1,13% | 3.145,00 |
| 21.01.2025 | 15,20 | 15,35 | 15,06 | 15,10 | 1,55% | 11.066,00 |
| 17.01.2025 | 14,72 | 15,01 | 14,72 | 14,87 | 1,16% | 4.509,00 |
| 16.01.2025 | 14,85 | 15,05 | 14,66 | 14,70 | -1,01% | 27.112,00 |
| 15.01.2025 | 15,49 | 15,49 | 14,82 | 14,85 | -0,80% | 14.671,00 |
| 14.01.2025 | 14,90 | 14,97 | 14,90 | 14,97 | 0,54% | 1.073,00 |
| 13.01.2025 | 15,31 | 15,31 | 14,89 | 14,89 | -0,80% | 10.872,00 |
| 10.01.2025 | 15,76 | 15,99 | 15,01 | 15,01 | -5,24% | 14.147,00 |
| 08.01.2025 | 15,72 | 15,87 | 15,72 | 15,84 | 0,25% | 2.760,00 |