Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,39 | 16,85 | 15,88 | 15,88 | -3,99% | - |
| 25.02.2021 | 17,05 | 17,05 | 16,50 | 16,54 | -1,43% | - |
| 24.02.2021 | 16,49 | 17,00 | 16,29 | 16,78 | 2,19% | - |
| 23.02.2021 | 16,43 | 16,64 | 16,01 | 16,42 | 0,34% | - |
| 22.02.2021 | 15,94 | 16,42 | 15,94 | 16,37 | 1,87% | - |
| 19.02.2021 | 16,08 | 16,14 | 15,79 | 16,07 | 0,85% | - |
| 18.02.2021 | 15,88 | 15,93 | 15,52 | 15,93 | -0,50% | - |
| 17.02.2021 | 16,01 | 16,01 | 16,01 | 16,01 | 0,85% | - |
| 16.02.2021 | 16,03 | 16,21 | 15,78 | 15,88 | 0,16% | - |
| 12.02.2021 | 15,66 | 16,15 | 15,55 | 15,85 | 0,76% | - |
| 11.02.2021 | 16,02 | 16,12 | 15,55 | 15,73 | -1,75% | - |
| 10.02.2021 | 15,65 | 16,31 | 15,41 | 16,01 | -1,14% | - |
| 09.02.2021 | 15,77 | 16,31 | 15,31 | 16,20 | 2,83% | - |
| 08.02.2021 | 15,76 | 16,11 | 15,48 | 15,75 | 2,74% | - |
| 05.02.2021 | 15,80 | 15,85 | 15,27 | 15,33 | -1,92% | - |
| 04.02.2021 | 15,54 | 15,87 | 15,24 | 15,63 | 0,68% | - |
| 03.02.2021 | 15,76 | 15,76 | 15,39 | 15,53 | -1,15% | - |
| 02.02.2021 | 16,01 | 16,02 | 15,55 | 15,71 | -0,82% | - |
| 01.02.2021 | 16,04 | 16,40 | 15,28 | 15,84 | -1,34% | - |
| 29.01.2021 | 16,22 | 16,28 | 0,00 | 16,05 | 1,26% | - |
| 28.01.2021 | 16,42 | 17,01 | 15,85 | 15,85 | -6,76% | - |
| 27.01.2021 | 16,19 | 17,11 | 16,19 | 17,00 | 0,12% | - |
| 26.01.2021 | 17,41 | 17,41 | 15,92 | 16,98 | -1,14% | - |
| 25.01.2021 | 17,39 | 17,42 | 17,17 | 17,18 | -0,64% | - |
| 22.01.2021 | 16,76 | 17,50 | 16,69 | 17,29 | 1,41% | - |
| 21.01.2021 | 16,65 | 17,07 | 16,65 | 17,05 | 1,52% | - |
| 20.01.2021 | 17,32 | 17,36 | 16,79 | 16,79 | -3,84% | - |
| 19.01.2021 | 17,13 | 17,51 | 17,09 | 17,46 | 2,40% | - |
| 15.01.2021 | 16,48 | 17,09 | 16,48 | 17,05 | 1,07% | - |
| 14.01.2021 | 17,26 | 17,26 | 16,77 | 16,87 | -1,26% | - |
| 13.01.2021 | 17,13 | 17,17 | 16,74 | 17,09 | -1,67% | - |
| 12.01.2021 | 17,08 | 17,47 | 16,91 | 17,38 | 2,51% | - |
| 11.01.2021 | 17,27 | 17,36 | 16,95 | 16,95 | -0,94% | - |
| 08.01.2021 | 16,81 | 17,13 | 16,58 | 17,11 | -0,35% | - |
| 07.01.2021 | 16,96 | 17,22 | 16,77 | 17,17 | 2,14% | - |
| 06.01.2021 | 16,29 | 17,49 | 16,29 | 16,81 | 6,56% | - |
| 05.01.2021 | 15,48 | 15,78 | 15,41 | 15,78 | 3,21% | - |
| 04.01.2021 | 15,31 | 15,44 | 15,10 | 15,29 | -3,29% | - |
| 31.12.2020 | 15,77 | 15,87 | 15,68 | 15,81 | 0,16% | - |
| 30.12.2020 | 15,45 | 16,14 | 15,35 | 15,78 | 0,45% | - |
| 29.12.2020 | 15,83 | 15,97 | 15,67 | 15,71 | -0,03% | - |
| 28.12.2020 | 15,94 | 16,25 | 15,65 | 15,72 | -0,60% | - |
| 24.12.2020 | 15,97 | 15,97 | 15,71 | 15,81 | 0,13% | - |
| 23.12.2020 | 15,15 | 15,79 | 15,15 | 15,79 | 3,95% | - |
| 22.12.2020 | 15,35 | 15,44 | 15,14 | 15,19 | -2,28% | - |
| 21.12.2020 | 14,93 | 15,65 | 14,93 | 15,55 | 2,00% | - |
| 18.12.2020 | 15,00 | 15,50 | 14,88 | 15,24 | 1,20% | - |
| 17.12.2020 | 14,96 | 15,07 | 14,86 | 15,06 | 0,53% | - |
| 16.12.2020 | 14,84 | 14,99 | 14,80 | 14,98 | 0,13% | - |
| 15.12.2020 | 15,12 | 15,15 | 14,92 | 14,96 | -0,03% | - |
| 14.12.2020 | 15,10 | 15,11 | 14,91 | 14,97 | -0,13% | - |
| 11.12.2020 | 14,89 | 15,22 | 14,89 | 14,99 | 0,81% | - |
| 10.12.2020 | 14,88 | 14,89 | 14,60 | 14,87 | 0,00% | - |
| 09.12.2020 | 15,26 | 15,28 | 14,74 | 14,87 | 2,31% | - |
| 08.12.2020 | 14,18 | 17,26 | 11,43 | 14,53 | -1,76% | - |
| 07.12.2020 | 14,65 | 14,79 | 14,39 | 14,79 | -0,03% | - |
| 04.12.2020 | 14,47 | 15,14 | 14,23 | 14,80 | 4,15% | - |
| 03.12.2020 | 14,12 | 14,33 | 14,12 | 14,21 | 0,85% | - |
| 02.12.2020 | 14,12 | 14,50 | 13,76 | 14,09 | -0,77% | - |
| 01.12.2020 | 14,40 | 14,40 | 14,13 | 14,20 | -1,42% | - |
| 30.11.2020 | 14,75 | 14,75 | 14,18 | 14,40 | -0,59% | - |
| 27.11.2020 | 14,59 | 15,55 | 14,33 | 14,49 | -1,50% | - |
| 25.11.2020 | 14,61 | 14,97 | 14,46 | 14,71 | 0,89% | - |
| 24.11.2020 | 14,19 | 15,05 | 14,10 | 14,58 | 4,74% | - |
| 23.11.2020 | 13,83 | 13,97 | 13,69 | 13,92 | 1,90% | - |
| 20.11.2020 | 13,69 | 13,79 | 13,63 | 13,66 | -0,18% | - |
| 19.11.2020 | 13,59 | 13,69 | 13,49 | 13,68 | 1,15% | - |
| 18.11.2020 | 13,82 | 13,85 | 13,50 | 13,53 | -4,28% | - |
| 17.11.2020 | 13,87 | 14,31 | 13,87 | 14,13 | 0,68% | - |
| 16.11.2020 | 14,60 | 14,60 | 14,02 | 14,04 | 0,86% | - |
| 13.11.2020 | 13,66 | 14,35 | 13,65 | 13,92 | 3,42% | - |
| 12.11.2020 | 13,64 | 13,73 | 13,46 | 13,46 | -1,25% | - |
| 11.11.2020 | 13,65 | 13,89 | 13,49 | 13,63 | -1,91% | - |
| 10.11.2020 | 13,97 | 14,26 | 13,72 | 13,89 | -0,11% | - |
| 09.11.2020 | 13,79 | 14,18 | 13,46 | 13,91 | 9,83% | - |
| 06.11.2020 | 12,62 | 12,81 | 12,62 | 12,66 | -1,48% | - |
| 05.11.2020 | 12,49 | 12,90 | 12,49 | 12,85 | 1,94% | - |
| 04.11.2020 | 12,55 | 12,80 | 12,54 | 12,61 | -2,17% | - |
| 03.11.2020 | 13,27 | 13,60 | 12,89 | 12,89 | -0,62% | - |
| 02.11.2020 | 13,24 | 13,24 | 12,84 | 12,97 | 0,82% | - |
| 30.10.2020 | 12,74 | 13,00 | 12,49 | 12,86 | -2,61% | - |
| 29.10.2020 | 12,82 | 13,45 | 12,57 | 13,21 | 0,42% | - |
| 28.10.2020 | 13,32 | 13,63 | 12,99 | 13,15 | -3,42% | - |
| 27.10.2020 | 12,92 | 13,71 | 12,92 | 13,62 | -0,40% | - |
| 26.10.2020 | 13,75 | 13,76 | 13,64 | 13,67 | -1,05% | - |
| 23.10.2020 | 13,71 | 14,04 | 0,00 | 13,82 | 0,58% | - |
| 22.10.2020 | 13,50 | 14,03 | 13,50 | 13,74 | -0,07% | - |
| 21.10.2020 | 13,92 | 13,97 | 13,66 | 13,75 | -0,04% | - |
| 20.10.2020 | 13,68 | 13,75 | 13,65 | 13,75 | 0,26% | - |
| 19.10.2020 | 13,66 | 13,79 | 13,55 | 13,72 | -0,54% | - |
| 16.10.2020 | 13,77 | 14,00 | 13,56 | 13,79 | -0,18% | - |
| 15.10.2020 | 13,56 | 13,86 | 13,46 | 13,82 | 0,99% | - |
| 14.10.2020 | 14,01 | 14,10 | 13,68 | 13,68 | 1,18% | - |
| 13.10.2020 | 13,10 | 14,11 | 13,10 | 13,52 | -3,81% | - |
| 12.10.2020 | 14,17 | 14,35 | 13,62 | 14,06 | 3,16% | - |
| 09.10.2020 | 14,10 | 14,10 | 13,29 | 13,63 | -1,38% | - |
| 08.10.2020 | 13,35 | 13,85 | 13,11 | 13,82 | 3,56% | - |
| 07.10.2020 | 12,38 | 13,34 | 12,38 | 13,34 | 4,02% | - |
| 06.10.2020 | 12,31 | 12,87 | 12,30 | 12,83 | 0,04% | - |
| 05.10.2020 | 12,21 | 12,83 | 12,21 | 12,82 | 5,64% | - |