16,070$
-0,28%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,00 | 16,15 | 15,88 | 16,00 | -0,71% | 4.839,00 |
| 06.03.2026 | 16,15 | 16,23 | 16,00 | 16,12 | 0,06% | 3,00 |
| 05.03.2026 | 16,08 | 16,26 | 16,05 | 16,11 | -0,65% | 7.089,00 |
| 04.03.2026 | 16,05 | 16,22 | 16,05 | 16,21 | 1,76% | 12.891,00 |
| 03.03.2026 | 15,73 | 16,03 | 15,69 | 15,93 | -0,50% | 9.423,00 |
| 02.03.2026 | 15,87 | 16,19 | 15,76 | 16,01 | 0,06% | 20.703,00 |
| 27.02.2026 | 16,18 | 16,18 | 15,98 | 16,00 | -0,56% | 5.656,00 |
| 26.02.2026 | 16,21 | 16,21 | 16,09 | 16,09 | -0,74% | 3.769,00 |
| 25.02.2026 | 16,00 | 16,25 | 16,00 | 16,21 | 1,03% | 7.455,00 |
| 24.02.2026 | 16,10 | 16,24 | 16,01 | 16,04 | -0,10% | 3.724,00 |
| 23.02.2026 | 16,00 | 16,36 | 16,00 | 16,06 | -1,17% | 4.536,00 |
| 20.02.2026 | 16,27 | 16,30 | 16,16 | 16,25 | 0,00% | 2.169,00 |
| 19.02.2026 | 16,15 | 16,25 | 16,05 | 16,25 | 0,62% | 2.384,00 |
| 18.02.2026 | 16,12 | 16,29 | 16,03 | 16,15 | 0,81% | 5.543,00 |
| 17.02.2026 | 16,24 | 16,35 | 16,02 | 16,02 | -1,23% | 7.063,00 |
| 13.02.2026 | 16,30 | 16,30 | 16,13 | 16,22 | -0,25% | 6.333,00 |
| 12.02.2026 | 16,22 | 16,31 | 16,22 | 16,26 | -0,18% | 1.950,00 |
| 11.02.2026 | 16,19 | 16,64 | 16,19 | 16,29 | 1,94% | 3.729,00 |
| 10.02.2026 | 16,40 | 16,45 | 15,95 | 15,98 | -1,72% | 11.886,00 |
| 09.02.2026 | 16,33 | 16,45 | 16,25 | 16,26 | 0,00% | 7.700,00 |
| 06.02.2026 | 16,45 | 16,47 | 16,26 | 16,26 | 0,00% | 6.007,00 |
| 05.02.2026 | 16,24 | 16,52 | 16,21 | 16,26 | 0,12% | 17.047,00 |
| 04.02.2026 | 16,20 | 16,25 | 16,12 | 16,24 | 0,56% | 3.858,00 |
| 03.02.2026 | 16,23 | 16,26 | 16,10 | 16,15 | 0,06% | 5.366,00 |
| 02.02.2026 | 16,21 | 16,21 | 16,14 | 16,14 | -0,12% | 6.679,00 |
| 30.01.2026 | 16,20 | 16,20 | 16,15 | 16,16 | -0,25% | 2.029,00 |
| 29.01.2026 | 16,30 | 16,30 | 15,95 | 16,20 | 0,00% | 8.678,00 |
| 28.01.2026 | 16,16 | 16,20 | 16,15 | 16,20 | 0,56% | 7.092,00 |
| 27.01.2026 | 16,13 | 16,30 | 16,11 | 16,11 | -0,12% | 3.775,00 |
| 26.01.2026 | 16,30 | 16,30 | 16,13 | 16,13 | -1,04% | 9.372,00 |
| 23.01.2026 | 16,27 | 16,30 | 16,16 | 16,30 | 0,18% | 5.351,00 |
| 22.01.2026 | 16,01 | 16,27 | 16,00 | 16,27 | 1,31% | 5.857,00 |
| 21.01.2026 | 16,09 | 16,17 | 16,03 | 16,06 | 0,63% | 36.015,00 |
| 20.01.2026 | 15,77 | 16,06 | 15,76 | 15,96 | -0,31% | 3.053,00 |
| 16.01.2026 | 16,06 | 16,09 | 15,92 | 16,01 | 0,00% | 2.191,00 |
| 15.01.2026 | 16,03 | 16,03 | 15,55 | 16,01 | 0,00% | 26.553,00 |
| 14.01.2026 | 15,93 | 16,14 | 15,93 | 16,01 | 0,00% | 1.066,00 |
| 13.01.2026 | 16,00 | 16,17 | 15,93 | 16,01 | -0,25% | 2.184,00 |
| 12.01.2026 | 16,10 | 16,27 | 16,05 | 16,05 | -0,44% | 1.442,00 |
| 09.01.2026 | 16,30 | 16,30 | 16,12 | 16,12 | -1,04% | 1.839,00 |
| 08.01.2026 | 16,31 | 16,31 | 16,22 | 16,29 | 0,87% | 16.046,00 |
| 06.01.2026 | 15,85 | 16,22 | 15,85 | 16,15 | 0,09% | 5.166,00 |
| 05.01.2026 | 15,90 | 16,25 | 15,90 | 16,14 | 0,97% | 3.073,00 |