19,920$
0,96%
Echtzeit-Aktienkurs Provident Financial Services
Bid:
Ask:
Aktienkurse zur Provident Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 18,78 | 19,11 | 18,52 | 18,54 | -1,64% | 1.077.077,00 |
| 30.07.2024 | 18,84 | 18,94 | 18,66 | 18,85 | 1,13% | 994.065,00 |
| 29.07.2024 | 19,10 | 19,10 | 18,54 | 18,64 | -1,95% | 1.004.508,00 |
| 26.07.2024 | 18,14 | 19,16 | 17,31 | 19,01 | 2,42% | 1.089.187,00 |
| 25.07.2024 | 17,99 | 18,84 | 17,88 | 18,56 | 3,11% | 1.236.077,00 |
| 24.07.2024 | 18,22 | 18,50 | 17,99 | 18,00 | -1,53% | 670.731,00 |
| 23.07.2024 | 17,72 | 18,51 | 17,68 | 18,28 | 2,24% | 1.295.223,00 |
| 22.07.2024 | 17,60 | 17,98 | 17,33 | 17,88 | 0,79% | 813.683,00 |
| 19.07.2024 | 17,54 | 17,96 | 17,49 | 17,74 | 0,62% | 829.465,00 |
| 18.07.2024 | 17,78 | 18,30 | 17,50 | 17,63 | -1,95% | 1.089.627,00 |
| 17.07.2024 | 17,33 | 18,14 | 17,33 | 17,98 | 1,87% | 1.011.602,00 |
| 16.07.2024 | 16,90 | 17,71 | 16,87 | 17,65 | 5,56% | 1.313.647,00 |
| 15.07.2024 | 16,32 | 16,97 | 16,32 | 16,72 | 4,04% | 1.206.615,00 |
| 12.07.2024 | 16,07 | 16,29 | 15,98 | 16,07 | 0,75% | 1.291.680,00 |
| 11.07.2024 | 15,49 | 16,04 | 15,43 | 15,95 | 5,70% | 3.395.361,00 |
| 10.07.2024 | 14,62 | 15,11 | 14,62 | 15,09 | 3,07% | 689.943,00 |
| 09.07.2024 | 14,22 | 14,66 | 14,20 | 14,64 | 2,52% | 833.298,00 |
| 08.07.2024 | 14,38 | 14,45 | 14,16 | 14,28 | 0,42% | 747.198,00 |
| 05.07.2024 | 14,50 | 14,57 | 14,20 | 14,22 | -2,20% | 709.354,00 |
| 03.07.2024 | 14,50 | 14,60 | 14,35 | 14,54 | 0,00% | 1.044.675,00 |
| 02.07.2024 | 14,34 | 14,56 | 14,32 | 14,54 | 1,32% | 566.927,00 |
| 01.07.2024 | 14,30 | 14,41 | 14,14 | 14,35 | 0,00% | 778.490,00 |
| 28.06.2024 | 13,81 | 14,41 | 13,79 | 14,35 | 5,21% | 1.666.842,00 |
| 27.06.2024 | 13,37 | 13,68 | 13,25 | 13,64 | 2,10% | 798.765,00 |
| 26.06.2024 | 13,10 | 13,41 | 13,07 | 13,36 | 1,14% | 859.700,00 |
| 25.06.2024 | 13,57 | 13,61 | 13,21 | 13,21 | -3,15% | 824.125,00 |
| 24.06.2024 | 13,60 | 13,79 | 13,50 | 13,64 | 1,11% | 840.390,00 |
| 21.06.2024 | 13,50 | 13,60 | 13,41 | 13,49 | -0,22% | 2.760.346,00 |
| 20.06.2024 | 13,31 | 13,57 | 13,31 | 13,52 | 0,97% | 653.128,00 |
| 18.06.2024 | 13,39 | 13,59 | 13,35 | 13,39 | -0,89% | 781.047,00 |
| 17.06.2024 | 13,36 | 13,52 | 13,19 | 13,51 | 1,05% | 784.939,00 |
| 14.06.2024 | 13,29 | 13,42 | 13,27 | 13,37 | -0,67% | 675.179,00 |
| 13.06.2024 | 13,58 | 13,58 | 13,36 | 13,46 | -1,25% | 693.126,00 |
| 12.06.2024 | 13,71 | 14,00 | 13,55 | 13,63 | 2,56% | 873.987,00 |
| 11.06.2024 | 13,26 | 13,46 | 13,16 | 13,29 | -0,52% | 894.943,00 |
| 10.06.2024 | 13,51 | 13,51 | 13,31 | 13,36 | -2,27% | 771.465,00 |
| 07.06.2024 | 13,50 | 13,71 | 13,47 | 13,67 | -0,15% | 667.109,00 |
| 06.06.2024 | 13,70 | 13,86 | 13,61 | 13,69 | -0,44% | 959.904,00 |
| 05.06.2024 | 13,96 | 13,98 | 13,70 | 13,75 | -0,43% | 639.226,00 |
| 04.06.2024 | 13,86 | 13,93 | 13,68 | 13,81 | -1,57% | 971.965,00 |
| 03.06.2024 | 14,60 | 14,61 | 14,01 | 14,03 | -2,57% | 1.632.602,00 |
| 31.05.2024 | 14,39 | 14,47 | 14,28 | 14,40 | 0,63% | 1.097.350,00 |
| 30.05.2024 | 14,53 | 14,55 | 14,30 | 14,31 | 0,21% | 775.218,00 |
| 29.05.2024 | 14,31 | 14,38 | 14,09 | 14,28 | -1,99% | 858.902,00 |
| 28.05.2024 | 15,10 | 15,15 | 14,53 | 14,57 | -2,93% | 1.207.948,00 |