Provident Financial Services
[WKN: 725214 | ISIN: US74386T1051]
Aktienkurse
19,070$ 2,31%
Echtzeit-Aktienkurs Provident Financial Services
Bid: Ask:

Aktienkurse zur Provident Financial Services Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 18,55 19,29 18,53 19,06 2,25% 2.095.635,00
19.12.2024 19,22 19,48 18,64 18,64 -1,64% 613.851,00
18.12.2024 20,30 20,42 18,82 18,95 -6,14% 973.423,00
17.12.2024 20,50 20,78 20,09 20,19 -2,27% 739.266,00
16.12.2024 20,30 20,71 20,22 20,66 1,47% 529.847,00
13.12.2024 20,35 20,40 20,07 20,36 0,25% 424.275,00
12.12.2024 20,48 20,58 20,27 20,31 -1,22% 430.927,00
11.12.2024 20,62 20,95 20,46 20,56 0,69% 643.265,00
10.12.2024 20,72 20,87 20,30 20,42 -0,34% 568.806,00
09.12.2024 20,73 20,96 20,43 20,49 -1,30% 392.648,00
06.12.2024 20,85 20,85 20,40 20,76 0,68% 334.370,00
05.12.2024 21,02 21,11 20,61 20,62 -1,62% 415.551,00
04.12.2024 20,66 20,97 20,62 20,96 1,45% 390.360,00
03.12.2024 20,96 21,03 20,64 20,66 -1,43% 323.867,00
02.12.2024 21,06 21,21 20,82 20,96 -0,76% 718.273,00
29.11.2024 21,51 21,62 20,99 21,12 -0,98% 409.660,00
27.11.2024 21,46 21,67 21,31 21,33 0,19% 491.430,00
26.11.2024 21,56 21,56 21,20 21,29 -1,71% 449.963,00
25.11.2024 21,54 22,24 21,54 21,66 1,21% 653.928,00
22.11.2024 20,99 21,55 20,92 21,40 2,69% 569.946,00
21.11.2024 20,94 21,19 20,71 20,84 0,63% 146.297,00
20.11.2024 20,80 20,94 20,53 20,71 -1,10% 611.182,00
19.11.2024 20,86 21,12 20,83 20,94 -1,04% 408.750,00
18.11.2024 21,41 21,59 21,14 21,16 -1,12% 398.412,00
15.11.2024 21,39 21,55 20,91 21,40 -0,09% 637.637,00
14.11.2024 21,47 21,52 21,15 21,42 0,47% 495.380,00
13.11.2024 21,65 21,89 21,30 21,32 -0,56% 525.434,00
12.11.2024 21,66 22,05 21,44 21,44 -1,92% 614.491,00
11.11.2024 21,52 22,23 21,50 21,86 3,21% 795.967,00
08.11.2024 21,26 21,49 21,08 21,18 0,09% 1.055.983,00
07.11.2024 21,55 21,81 21,04 21,16 -2,89% 839.087,00
06.11.2024 20,78 22,00 20,67 21,79 14,44% 1.931.475,00
05.11.2024 18,64 19,07 18,59 19,04 2,64% 473.401,00
04.11.2024 18,70 18,75 18,29 18,55 -1,59% 400.268,00
01.11.2024 18,82 18,89 18,60 18,85 0,91% 624.513,00
31.10.2024 19,10 19,11 18,68 18,68 -1,84% 507.279,00
30.10.2024 18,98 19,33 18,85 19,03 -0,89% 606.832,00
29.10.2024 19,25 19,30 19,06 19,20 -0,62% 353.670,00
28.10.2024 18,92 19,38 18,82 19,32 3,43% 418.011,00
25.10.2024 19,17 19,22 18,55 18,68 -1,94% 396.388,00
24.10.2024 19,07 19,19 18,71 19,05 -0,10% 496.268,00
23.10.2024 18,66 19,08 18,66 19,07 1,49% 597.736,00
22.10.2024 18,62 18,83 18,55 18,79 0,97% 382.540,00
21.10.2024 19,52 19,52 18,58 18,61 -4,66% 438.395,00
18.10.2024 19,89 19,89 19,48 19,52 -1,96% 474.123,00
17.10.2024 19,62 19,94 19,58 19,91 0,91% 388.801,00
16.10.2024 19,64 19,94 19,53 19,73 1,54% 448.411,00
15.10.2024 19,10 19,97 18,96 19,43 1,83% 679.573,00
14.10.2024 18,82 19,19 18,68 19,08 1,33% 499.884,00
11.10.2024 18,26 18,92 18,17 18,83 4,09% 549.096,00
10.10.2024 17,90 18,14 17,82 18,09 0,06% 517.133,00
09.10.2024 17,77 18,26 17,68 18,08 1,46% 391.789,00
08.10.2024 18,04 18,07 17,82 17,82 -0,61% 576.806,00
07.10.2024 17,71 17,98 17,71 17,93 0,56% 547.195,00
04.10.2024 18,05 18,15 17,78 17,83 0,85% 393.052,00
03.10.2024 17,44 17,77 17,42 17,68 0,23% 419.293,00
02.10.2024 17,88 18,09 17,58 17,64 -1,51% 491.693,00
01.10.2024 18,42 18,43 17,80 17,91 -3,50% 528.003,00
30.09.2024 18,23 18,71 18,11 18,56 1,25% 479.049,00
27.09.2024 18,39 18,56 18,19 18,33 1,16% 461.829,00
26.09.2024 18,55 18,55 18,11 18,12 -0,82% 641.509,00
25.09.2024 18,43 18,53 18,24 18,27 -0,71% 711.289,00
24.09.2024 18,84 18,94 18,40 18,40 -2,28% 545.242,00
23.09.2024 19,04 19,06 18,69 18,83 -0,16% 623.260,00
20.09.2024 19,28 19,37 18,86 18,86 -2,98% 3.005.422,00
19.09.2024 19,35 19,50 18,95 19,44 3,13% 661.891,00
18.09.2024 18,86 19,48 18,54 18,85 0,32% 895.820,00
17.09.2024 18,79 19,15 18,60 18,79 1,40% 642.052,00
16.09.2024 18,42 18,77 18,16 18,53 1,04% 630.756,00
13.09.2024 18,03 18,35 18,00 18,34 3,03% 616.665,00
12.09.2024 17,77 17,88 17,55 17,80 0,56% 641.154,00
11.09.2024 17,80 17,86 17,39 17,70 -1,94% 618.111,00
10.09.2024 18,11 18,11 17,65 18,05 0,28% 592.959,00
09.09.2024 18,28 18,35 17,90 18,00 -1,53% 802.823,00
06.09.2024 18,73 18,83 18,18 18,28 -2,09% 552.176,00
05.09.2024 19,05 19,09 18,60 18,67 -0,74% 644.697,00
04.09.2024 18,78 18,98 18,66 18,81 -0,16% 609.890,00
03.09.2024 18,78 19,10 18,68 18,84 -1,21% 649.070,00
30.08.2024 19,06 19,14 18,76 19,07 0,79% 671.029,00
29.08.2024 18,99 19,16 18,66 18,92 0,37% 566.341,00
28.08.2024 18,57 18,98 18,50 18,85 0,86% 633.840,00
27.08.2024 18,83 18,87 18,55 18,69 -1,48% 703.272,00
26.08.2024 19,36 19,59 18,95 18,97 -0,78% 1.512.633,00
23.08.2024 18,18 19,40 18,18 19,12 5,46% 967.330,00
22.08.2024 18,06 18,31 18,04 18,13 0,06% 642.342,00
21.08.2024 18,15 18,15 17,94 18,12 1,00% 620.840,00
20.08.2024 18,06 18,13 17,88 17,94 -1,37% 673.654,00
19.08.2024 18,03 18,26 17,97 18,19 0,72% 736.196,00
16.08.2024 17,82 18,27 17,77 18,06 -0,06% 959.408,00
15.08.2024 17,88 18,36 17,75 18,07 5,00% 1.149.965,00
14.08.2024 17,25 17,25 16,89 17,21 0,41% 554.412,00
13.08.2024 17,22 17,22 16,88 17,14 0,82% 605.737,00
12.08.2024 17,05 17,33 16,83 17,00 0,59% 1.190.247,00
09.08.2024 17,00 17,09 16,62 16,90 -0,82% 968.840,00
08.08.2024 16,90 17,05 16,69 17,04 2,47% 1.294.991,00
07.08.2024 17,07 17,19 16,61 16,63 -1,01% 746.111,00
06.08.2024 16,72 17,03 16,51 16,80 0,30% 936.160,00
05.08.2024 16,38 16,91 16,13 16,75 -3,18% 1.069.118,00
02.08.2024 17,05 17,36 16,80 17,30 -2,64% 1.143.432,00
01.08.2024 18,58 18,62 17,53 17,77 -4,15% 1.157.039,00