15,840$
0,13%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 15,64 | 15,89 | 15,64 | 15,76 | 1,03% | 15.008,00 |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,76% | 1.144,00 |
| 30.09.2025 | 15,70 | 15,89 | 15,46 | 15,88 | 0,76% | 6.397,00 |
| 29.09.2025 | 16,00 | 16,00 | 15,70 | 15,76 | -1,50% | 11.684,00 |
| 26.09.2025 | 15,92 | 16,02 | 15,82 | 16,00 | 1,52% | 29.348,00 |
| 25.09.2025 | 15,62 | 15,93 | 15,62 | 15,76 | -0,57% | 5.837,00 |
| 24.09.2025 | 15,74 | 15,96 | 15,74 | 15,85 | 0,70% | 8.552,00 |
| 23.09.2025 | 15,75 | 15,75 | 15,73 | 15,74 | 0,90% | 1.970,00 |
| 22.09.2025 | 15,55 | 15,79 | 15,55 | 15,60 | -1,45% | 2.612,00 |
| 19.09.2025 | 15,80 | 15,83 | 15,64 | 15,83 | 1,09% | 10.903,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,58 | 15,66 | 0,64% | 12.950,00 |
| 17.09.2025 | 15,58 | 15,95 | 15,47 | 15,56 | 0,00% | 25.985,00 |
| 16.09.2025 | 15,50 | 15,57 | 15,46 | 15,56 | 0,06% | 1.827,00 |
| 15.09.2025 | 15,57 | 15,65 | 15,51 | 15,55 | -0,26% | 1.010,00 |
| 12.09.2025 | 15,75 | 15,75 | 15,51 | 15,59 | 0,35% | 11.164,00 |
| 11.09.2025 | 15,40 | 15,79 | 15,40 | 15,54 | 0,55% | 4.725,00 |
| 10.09.2025 | 15,51 | 15,51 | 15,35 | 15,45 | 0,00% | 3.298,00 |
| 09.09.2025 | 15,60 | 15,60 | 15,45 | 15,45 | -0,64% | 1.987,00 |
| 08.09.2025 | 15,51 | 15,60 | 15,40 | 15,55 | 0,32% | 1.202,00 |
| 05.09.2025 | 15,52 | 15,52 | 15,50 | 15,50 | -0,64% | 8.637,00 |
| 04.09.2025 | 15,50 | 15,64 | 15,37 | 15,60 | 0,26% | 7.914,00 |
| 03.09.2025 | 15,43 | 15,63 | 15,35 | 15,56 | 0,32% | 4.676,00 |
| 02.09.2025 | 15,45 | 15,60 | 15,44 | 15,51 | 0,00% | 3.611,00 |
| 29.08.2025 | 15,40 | 15,52 | 15,40 | 15,51 | 0,91% | 4.581,00 |
| 28.08.2025 | 15,31 | 15,37 | 15,26 | 15,37 | 0,00% | 6.017,00 |
| 27.08.2025 | 15,53 | 15,55 | 15,37 | 15,37 | 0,13% | 16.704,00 |
| 26.08.2025 | 15,40 | 15,51 | 15,35 | 15,35 | 0,52% | 3.528,00 |
| 25.08.2025 | 15,16 | 15,53 | 15,15 | 15,27 | -0,22% | 5.406,00 |
| 22.08.2025 | 15,20 | 15,60 | 15,10 | 15,30 | 1,34% | 16.042,00 |
| 21.08.2025 | 15,36 | 15,36 | 15,10 | 15,10 | -1,82% | 8.122,00 |
| 20.08.2025 | 15,26 | 15,45 | 15,18 | 15,38 | 0,46% | 6.613,00 |
| 19.08.2025 | 15,27 | 15,45 | 15,26 | 15,31 | 0,33% | 3.706,00 |
| 18.08.2025 | 15,33 | 15,35 | 15,26 | 15,26 | -0,24% | 2.520,00 |
| 15.08.2025 | 15,57 | 15,57 | 15,26 | 15,30 | -1,70% | 5.600,00 |
| 14.08.2025 | 15,35 | 15,56 | 15,30 | 15,56 | 0,71% | 3.983,00 |
| 13.08.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | 364,00 |
| 12.08.2025 | 15,35 | 15,60 | 15,35 | 15,40 | 0,92% | 8.308,00 |
| 11.08.2025 | 15,30 | 15,30 | 15,26 | 15,26 | 0,00% | 582,00 |
| 08.08.2025 | 15,02 | 15,45 | 15,02 | 15,26 | 0,33% | 1.479,00 |
| 07.08.2025 | 15,24 | 15,24 | 15,21 | 15,21 | 0,00% | 2.217,00 |
| 06.08.2025 | 15,37 | 15,37 | 15,20 | 15,21 | -0,91% | 3.506,00 |
| 05.08.2025 | 15,25 | 15,39 | 15,20 | 15,35 | 0,46% | 6.122,00 |
| 04.08.2025 | 15,45 | 15,45 | 14,99 | 15,28 | -0,26% | 10.118,00 |
| 01.08.2025 | 15,29 | 15,32 | 15,01 | 15,32 | -0,03% | 5.240,00 |
| 31.07.2025 | 15,05 | 15,48 | 15,05 | 15,33 | 0,96% | 5.599,00 |
| 30.07.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,07% | 971,00 |
| 28.07.2025 | 15,01 | 15,49 | 15,01 | 15,19 | -1,94% | 2.431,00 |
| 25.07.2025 | 15,50 | 15,51 | 15,21 | 15,49 | -0,06% | 2.480,00 |
| 24.07.2025 | 15,65 | 15,65 | 15,22 | 15,50 | -1,27% | 3.513,00 |
| 23.07.2025 | 15,68 | 15,77 | 15,68 | 15,70 | 0,13% | 10.534,00 |
| 22.07.2025 | 15,67 | 15,81 | 15,45 | 15,68 | 0,00% | 17.473,00 |
| 21.07.2025 | 15,62 | 15,77 | 15,62 | 15,68 | 0,00% | 9.037,00 |
| 18.07.2025 | 15,50 | 15,68 | 15,47 | 15,68 | 1,16% | 3.198,00 |
| 17.07.2025 | 15,43 | 15,50 | 15,43 | 15,50 | 0,45% | 5.189,00 |
| 16.07.2025 | 15,56 | 15,69 | 15,25 | 15,43 | -0,13% | 12.062,00 |
| 15.07.2025 | 15,65 | 15,75 | 15,45 | 15,45 | -1,59% | 2.014,00 |
| 14.07.2025 | 15,52 | 15,79 | 15,52 | 15,70 | 0,00% | 3.258,00 |
| 11.07.2025 | 15,26 | 15,80 | 15,26 | 15,70 | -1,26% | 10.086,00 |
| 10.07.2025 | 15,62 | 15,90 | 15,53 | 15,90 | 1,47% | 4.805,00 |
| 09.07.2025 | 15,48 | 15,69 | 15,25 | 15,67 | 0,71% | 1.384,00 |
| 08.07.2025 | 15,68 | 15,70 | 15,45 | 15,56 | 0,00% | 7.829,00 |
| 07.07.2025 | 15,50 | 15,70 | 15,21 | 15,56 | -0,32% | 24.223,00 |
| 03.07.2025 | 15,61 | 15,80 | 15,47 | 15,61 | -0,26% | 24.121,00 |
| 02.07.2025 | 15,65 | 15,89 | 15,50 | 15,65 | 0,05% | 2.450,00 |
| 01.07.2025 | 15,69 | 15,90 | 15,39 | 15,64 | 0,92% | 1.151,00 |
| 30.06.2025 | 15,89 | 15,89 | 15,40 | 15,50 | -0,64% | 20.850,00 |
| 27.06.2025 | 15,73 | 15,75 | 15,23 | 15,60 | 0,65% | 5.040,00 |
| 26.06.2025 | 15,42 | 15,55 | 15,22 | 15,50 | 0,52% | 6.122,00 |
| 25.06.2025 | 15,38 | 15,75 | 15,01 | 15,42 | -1,41% | 2.928,00 |
| 24.06.2025 | 15,53 | 15,83 | 15,04 | 15,64 | -0,38% | 2.191,00 |
| 23.06.2025 | 15,36 | 15,70 | 15,36 | 15,70 | 1,82% | 1.158,00 |
| 20.06.2025 | 15,46 | 15,46 | 15,42 | 15,42 | -0,32% | 2.805,00 |
| 18.06.2025 | 15,50 | 15,50 | 15,47 | 15,47 | 0,52% | 1.612,00 |
| 17.06.2025 | 15,53 | 15,53 | 15,39 | 15,39 | 0,92% | 1.597,00 |
| 16.06.2025 | 15,58 | 15,62 | 15,11 | 15,25 | -0,97% | 7.234,00 |
| 13.06.2025 | 15,49 | 15,49 | 15,15 | 15,40 | -0,19% | 2.209,00 |
| 12.06.2025 | 15,25 | 15,53 | 15,25 | 15,43 | 0,52% | 1.207,00 |
| 11.06.2025 | 15,05 | 15,36 | 15,05 | 15,35 | 0,26% | 3.833,00 |
| 10.06.2025 | 15,69 | 15,98 | 15,24 | 15,31 | -0,71% | 8.498,00 |
| 09.06.2025 | 15,90 | 15,98 | 15,36 | 15,42 | -3,14% | 7.608,00 |
| 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 |