20,280$
0,05%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 20,43 | 20,50 | 20,04 | 20,29 | 0,10% | 2.219.216,00 |
| 19.03.2026 | 20,00 | 20,41 | 19,91 | 20,27 | 0,70% | 864.442,00 |
| 18.03.2026 | 20,24 | 20,44 | 20,02 | 20,13 | -1,03% | 1.148.636,00 |
| 17.03.2026 | 20,53 | 20,66 | 20,20 | 20,34 | -0,15% | 610.725,00 |
| 16.03.2026 | 20,51 | 20,75 | 20,37 | 20,37 | 0,05% | 799.532,00 |
| 13.03.2026 | 20,60 | 20,69 | 20,17 | 20,36 | -0,20% | 639.535,00 |
| 12.03.2026 | 20,43 | 20,73 | 19,95 | 20,40 | -0,58% | 773.456,00 |
| 11.03.2026 | 20,90 | 20,90 | 20,36 | 20,52 | -1,87% | 1.015.547,00 |
| 10.03.2026 | 20,84 | 21,39 | 20,68 | 20,91 | 0,48% | 1.104.105,00 |
| 09.03.2026 | 20,52 | 21,00 | 19,89 | 20,81 | -0,53% | 1.178.122,00 |
| 06.03.2026 | 20,64 | 20,96 | 20,31 | 20,92 | -1,55% | 1.009.255,00 |
| 05.03.2026 | 21,32 | 21,44 | 21,01 | 21,25 | -1,39% | 951.685,00 |
| 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 |
| 02.01.2026 | 19,75 | 19,87 | 19,47 | 19,75 | 0,00% | 756.746,00 |
| 31.12.2025 | 19,93 | 19,96 | 19,67 | 19,75 | -0,70% | 595.242,00 |
| 30.12.2025 | 20,25 | 20,25 | 19,87 | 19,89 | -1,78% | 458.706,00 |
| 29.12.2025 | 20,39 | 20,46 | 20,19 | 20,25 | -0,54% | 515.324,00 |
| 26.12.2025 | 20,45 | 20,49 | 20,25 | 20,36 | -0,63% | 398.239,00 |
| 24.12.2025 | 20,40 | 20,50 | 20,37 | 20,49 | 0,20% | 326.014,00 |
| 23.12.2025 | 20,68 | 20,76 | 20,42 | 20,45 | -1,21% | 504.307,00 |
| 22.12.2025 | 20,92 | 21,08 | 20,62 | 20,70 | -1,00% | 581.242,00 |
| 19.12.2025 | 21,09 | 21,22 | 20,74 | 20,91 | -1,32% | 1.638.410,00 |
| 18.12.2025 | 21,10 | 21,25 | 20,94 | 21,19 | 1,24% | 915.184,00 |
| 17.12.2025 | 20,80 | 21,16 | 20,57 | 20,93 | 0,43% | 949.284,00 |
| 16.12.2025 | 21,16 | 21,19 | 20,78 | 20,84 | -1,00% | 902.196,00 |
| 15.12.2025 | 21,25 | 21,29 | 20,97 | 21,05 | 0,14% | 1.548.106,00 |
| 12.12.2025 | 20,95 | 21,02 | 20,73 | 21,02 | 0,82% | 1.184.831,00 |
| 11.12.2025 | 20,67 | 21,09 | 20,51 | 20,85 | 0,82% | 1.082.347,00 |
| 10.12.2025 | 20,14 | 21,00 | 20,14 | 20,68 | 2,33% | 1.587.274,00 |
| 09.12.2025 | 20,03 | 20,35 | 20,02 | 20,21 | 1,00% | 634.840,00 |
| 08.12.2025 | 20,16 | 20,31 | 20,00 | 20,01 | -0,05% | 706.772,00 |
| 05.12.2025 | 19,96 | 20,11 | 19,90 | 20,02 | -0,05% | 741.443,00 |
| 04.12.2025 | 19,97 | 20,13 | 19,90 | 20,03 | 0,35% | 459.697,00 |
| 03.12.2025 | 19,51 | 19,96 | 19,51 | 19,96 | 2,52% | 656.182,00 |
| 02.12.2025 | 19,57 | 19,60 | 19,35 | 19,47 | 0,21% | 1.261.902,00 |
| 01.12.2025 | 19,13 | 19,48 | 19,12 | 19,43 | 1,30% | 708.585,00 |
| 28.11.2025 | 19,28 | 19,38 | 19,09 | 19,18 | -0,36% | 546.356,00 |
| 26.11.2025 | 19,38 | 19,52 | 19,25 | 19,25 | -1,03% | 1.424.795,00 |
| 25.11.2025 | 18,99 | 19,66 | 18,85 | 19,45 | 3,51% | 1.602.050,00 |
| 24.11.2025 | 18,84 | 18,92 | 18,61 | 18,79 | -0,48% | 1.495.678,00 |
| 21.11.2025 | 18,20 | 19,02 | 18,16 | 18,88 | 4,54% | 992.628,00 |
| 20.11.2025 | 18,34 | 18,58 | 18,06 | 18,06 | -0,39% | 763.004,00 |
| 19.11.2025 | 18,06 | 18,23 | 17,93 | 18,13 | 0,67% | 702.276,00 |
| 18.11.2025 | 17,72 | 18,10 | 17,72 | 18,01 | 1,35% | 698.666,00 |
| 17.11.2025 | 18,48 | 18,55 | 17,71 | 17,77 | -4,15% | 894.759,00 |
| 14.11.2025 | 18,51 | 18,58 | 18,15 | 18,54 | -1,12% | 578.005,00 |
| 13.11.2025 | 18,75 | 19,03 | 18,62 | 18,75 | -0,21% | 951.879,00 |
| 12.11.2025 | 18,94 | 19,24 | 18,79 | 18,79 | -0,37% | 814.490,00 |
| 11.11.2025 | 18,66 | 19,03 | 18,59 | 18,86 | 1,29% | 727.209,00 |
| 10.11.2025 | 18,71 | 18,84 | 18,54 | 18,62 | -0,27% | 773.887,00 |
| 07.11.2025 | 18,23 | 18,69 | 18,15 | 18,67 | 2,02% | 628.386,00 |
| 06.11.2025 | 18,35 | 18,48 | 18,24 | 18,30 | -1,03% | 665.582,00 |
| 05.11.2025 | 18,29 | 18,68 | 18,28 | 18,49 | 1,09% | 795.222,00 |
| 04.11.2025 | 18,32 | 18,41 | 18,07 | 18,29 | -0,81% | 848.868,00 |
| 03.11.2025 | 18,24 | 18,44 | 17,97 | 18,44 | 0,82% | 669.639,00 |
| 31.10.2025 | 18,29 | 18,44 | 18,14 | 18,29 | -1,08% | 756.797,00 |
| 30.10.2025 | 18,28 | 18,83 | 18,08 | 18,49 | -0,38% | 932.014,00 |
| 29.10.2025 | 18,72 | 19,01 | 18,32 | 18,56 | -1,85% | 814.835,00 |
| 28.10.2025 | 18,94 | 18,96 | 18,66 | 18,91 | -0,42% | 470.224,00 |
| 27.10.2025 | 19,05 | 19,13 | 18,84 | 18,99 | 0,00% | 462.141,00 |