20,915$
-1,58%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,64 | 20,96 | 20,31 | 20,92 | -1,55% | 1,00 |
| 05.03.2026 | 21,38 | 21,44 | 21,01 | 21,25 | -1,39% | 951.081,00 |
| 04.03.2026 | 21,51 | 21,69 | 21,39 | 21,55 | 0,61% | 698.069,00 |
| 03.03.2026 | 20,90 | 21,56 | 20,70 | 21,42 | -0,37% | 1.320.342,00 |
| 02.03.2026 | 20,66 | 21,53 | 20,47 | 21,50 | 2,19% | 1.625.894,00 |
| 27.02.2026 | 21,74 | 21,89 | 20,86 | 21,04 | -5,01% | 1.027.336,00 |
| 26.02.2026 | 22,02 | 22,38 | 21,84 | 22,15 | 1,10% | 634.173,00 |
| 25.02.2026 | 21,50 | 21,96 | 21,50 | 21,91 | 0,05% | 629.308,00 |
| 24.02.2026 | 21,96 | 22,14 | 21,81 | 21,90 | -0,14% | 575.412,00 |
| 23.02.2026 | 23,03 | 23,12 | 21,65 | 21,93 | -4,98% | 827.689,00 |
| 20.02.2026 | 22,98 | 23,12 | 22,62 | 23,08 | 0,57% | 931.029,00 |
| 19.02.2026 | 22,86 | 23,04 | 22,74 | 22,95 | -0,09% | 596.723,00 |
| 18.02.2026 | 23,08 | 23,41 | 22,79 | 22,97 | -0,48% | 581.565,00 |
| 17.02.2026 | 23,07 | 23,25 | 22,87 | 23,08 | 0,52% | 558.302,00 |
| 13.02.2026 | 22,74 | 23,10 | 22,50 | 22,96 | -0,09% | 403.834,00 |
| 12.02.2026 | 23,48 | 23,61 | 22,58 | 22,98 | -1,16% | 653.121,00 |
| 11.02.2026 | 23,26 | 23,66 | 23,04 | 23,25 | -0,64% | 644.208,00 |
| 10.02.2026 | 23,68 | 23,88 | 23,21 | 23,40 | -1,06% | 882.969,00 |
| 09.02.2026 | 23,73 | 23,98 | 23,27 | 23,65 | -0,59% | 541.596,00 |
| 06.02.2026 | 23,65 | 23,97 | 23,51 | 23,79 | 0,98% | 1.780.756,00 |
| 05.02.2026 | 23,29 | 23,65 | 23,25 | 23,56 | 1,12% | 983.159,00 |
| 04.02.2026 | 23,24 | 23,71 | 22,91 | 23,30 | 1,39% | 986.111,00 |
| 03.02.2026 | 22,72 | 23,36 | 22,39 | 22,98 | 1,23% | 1.056.322,00 |
| 02.02.2026 | 22,14 | 22,97 | 22,03 | 22,70 | 2,53% | 1.068.023,00 |
| 30.01.2026 | 22,21 | 22,35 | 21,92 | 22,14 | -0,36% | 1.582.271,00 |
| 29.01.2026 | 22,15 | 22,37 | 21,70 | 22,22 | 0,00% | 1.567.119,00 |
| 28.01.2026 | 21,43 | 22,46 | 21,24 | 22,22 | 6,67% | 1.746.402,00 |
| 27.01.2026 | 20,86 | 21,12 | 20,73 | 20,83 | 1,17% | 1.079.951,00 |
| 26.01.2026 | 20,59 | 20,76 | 20,28 | 20,59 | 0,00% | 642.308,00 |
| 23.01.2026 | 21,18 | 21,28 | 20,48 | 20,59 | -3,38% | 778.421,00 |
| 22.01.2026 | 21,18 | 21,71 | 21,18 | 21,31 | 0,57% | 994.464,00 |
| 21.01.2026 | 20,03 | 21,20 | 19,94 | 21,19 | 6,70% | 1.439.990,00 |
| 20.01.2026 | 19,84 | 20,06 | 19,80 | 19,86 | -1,44% | 932.630,00 |
| 16.01.2026 | 20,20 | 20,32 | 20,08 | 20,15 | -0,69% | 1.009.452,00 |
| 15.01.2026 | 19,83 | 20,36 | 19,83 | 20,29 | 2,22% | 752.900,00 |
| 14.01.2026 | 19,53 | 19,90 | 19,46 | 19,85 | 0,61% | 842.056,00 |
| 13.01.2026 | 19,87 | 19,87 | 19,60 | 19,73 | -0,10% | 674.339,00 |
| 12.01.2026 | 19,87 | 19,99 | 19,72 | 19,75 | -1,69% | 748.765,00 |
| 09.01.2026 | 20,41 | 20,57 | 20,00 | 20,09 | -1,42% | 700.085,00 |
| 08.01.2026 | 19,91 | 20,54 | 19,86 | 20,38 | 1,80% | 921.057,00 |
| 07.01.2026 | 20,09 | 20,13 | 19,77 | 20,02 | -0,74% | 772.038,00 |
| 06.01.2026 | 20,04 | 20,28 | 19,94 | 20,17 | 0,10% | 724.777,00 |
| 05.01.2026 | 19,66 | 20,50 | 19,66 | 20,15 | 2,03% | 1.186.339,00 |