15,510$
0,91%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,40 | 15,52 | 15,40 | 15,51 | 0,91% | 4.581,00 |
| 28.08.2025 | 15,31 | 15,37 | 15,26 | 15,37 | 0,00% | 6.017,00 |
| 27.08.2025 | 15,53 | 15,55 | 15,37 | 15,37 | 0,13% | 16.704,00 |
| 26.08.2025 | 15,40 | 15,51 | 15,35 | 15,35 | 0,52% | 3.528,00 |
| 25.08.2025 | 15,16 | 15,53 | 15,15 | 15,27 | -0,22% | 5.406,00 |
| 22.08.2025 | 15,20 | 15,60 | 15,10 | 15,30 | 1,34% | 16.042,00 |
| 21.08.2025 | 15,36 | 15,36 | 15,10 | 15,10 | -1,82% | 8.122,00 |
| 20.08.2025 | 15,26 | 15,45 | 15,18 | 15,38 | 0,46% | 6.613,00 |
| 19.08.2025 | 15,27 | 15,45 | 15,26 | 15,31 | 0,33% | 3.706,00 |
| 18.08.2025 | 15,33 | 15,35 | 15,26 | 15,26 | -0,24% | 2.520,00 |
| 15.08.2025 | 15,57 | 15,57 | 15,26 | 15,30 | -1,70% | 5.600,00 |
| 14.08.2025 | 15,35 | 15,56 | 15,30 | 15,56 | 0,71% | 3.983,00 |
| 13.08.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | 364,00 |
| 12.08.2025 | 15,35 | 15,60 | 15,35 | 15,40 | 0,92% | 8.308,00 |
| 11.08.2025 | 15,30 | 15,30 | 15,26 | 15,26 | 0,00% | 582,00 |
| 08.08.2025 | 15,02 | 15,45 | 15,02 | 15,26 | 0,33% | 1.479,00 |
| 07.08.2025 | 15,24 | 15,24 | 15,21 | 15,21 | 0,00% | 2.217,00 |
| 06.08.2025 | 15,37 | 15,37 | 15,20 | 15,21 | -0,91% | 3.506,00 |
| 05.08.2025 | 15,25 | 15,39 | 15,20 | 15,35 | 0,46% | 6.122,00 |
| 04.08.2025 | 15,45 | 15,45 | 14,99 | 15,28 | -0,26% | 10.118,00 |
| 01.08.2025 | 15,29 | 15,32 | 15,01 | 15,32 | -0,03% | 5.240,00 |
| 31.07.2025 | 15,05 | 15,48 | 15,05 | 15,33 | 0,96% | 5.599,00 |
| 30.07.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,07% | 971,00 |
| 28.07.2025 | 15,01 | 15,49 | 15,01 | 15,19 | -1,94% | 2.431,00 |
| 25.07.2025 | 15,50 | 15,51 | 15,21 | 15,49 | -0,06% | 2.480,00 |
| 24.07.2025 | 15,65 | 15,65 | 15,22 | 15,50 | -1,27% | 3.513,00 |
| 23.07.2025 | 15,68 | 15,77 | 15,68 | 15,70 | 0,13% | 10.534,00 |
| 22.07.2025 | 15,67 | 15,81 | 15,45 | 15,68 | 0,00% | 17.473,00 |
| 21.07.2025 | 15,62 | 15,77 | 15,62 | 15,68 | 0,00% | 9.037,00 |
| 18.07.2025 | 15,50 | 15,68 | 15,47 | 15,68 | 1,16% | 3.198,00 |
| 17.07.2025 | 15,43 | 15,50 | 15,43 | 15,50 | 0,45% | 5.189,00 |
| 16.07.2025 | 15,56 | 15,69 | 15,25 | 15,43 | -0,13% | 12.062,00 |
| 15.07.2025 | 15,65 | 15,75 | 15,45 | 15,45 | -1,59% | 2.014,00 |
| 14.07.2025 | 15,52 | 15,79 | 15,52 | 15,70 | 0,00% | 3.258,00 |
| 11.07.2025 | 15,26 | 15,80 | 15,26 | 15,70 | -1,26% | 10.086,00 |
| 10.07.2025 | 15,62 | 15,90 | 15,53 | 15,90 | 1,47% | 4.805,00 |
| 09.07.2025 | 15,48 | 15,69 | 15,25 | 15,67 | 0,71% | 1.384,00 |
| 08.07.2025 | 15,68 | 15,70 | 15,45 | 15,56 | 0,00% | 10.446,00 |
| 07.07.2025 | 15,50 | 15,70 | 15,21 | 15,56 | -0,32% | 24.223,00 |
| 03.07.2025 | 15,61 | 15,80 | 15,47 | 15,61 | -0,26% | 24.121,00 |
| 02.07.2025 | 15,65 | 15,89 | 15,50 | 15,65 | 0,05% | 2.450,00 |
| 01.07.2025 | 15,69 | 15,90 | 15,39 | 15,64 | 0,92% | 1.151,00 |
| 30.06.2025 | 15,89 | 15,89 | 15,40 | 15,50 | -1,40% | 20.850,00 |
| 27.06.2025 | 15,73 | 15,75 | 15,23 | 15,72 | 1,42% | 6.761,00 |
| 26.06.2025 | 15,42 | 15,55 | 15,22 | 15,50 | 0,52% | 6.122,00 |
| 25.06.2025 | 15,38 | 15,75 | 15,01 | 15,42 | -1,41% | 2.928,00 |
| 24.06.2025 | 15,53 | 15,83 | 15,04 | 15,64 | -0,38% | 2.191,00 |
| 23.06.2025 | 15,36 | 15,70 | 15,36 | 15,70 | 1,82% | 1.158,00 |
| 20.06.2025 | 15,46 | 15,46 | 15,42 | 15,42 | -0,32% | 2.805,00 |
| 18.06.2025 | 15,50 | 15,50 | 15,47 | 15,47 | 0,52% | 1.612,00 |
| 17.06.2025 | 15,53 | 15,53 | 15,39 | 15,39 | 0,92% | 1.597,00 |
| 16.06.2025 | 15,58 | 15,62 | 15,11 | 15,25 | -0,97% | 7.234,00 |
| 13.06.2025 | 15,49 | 15,49 | 15,15 | 15,40 | -0,19% | 2.264,00 |
| 12.06.2025 | 15,25 | 15,53 | 15,25 | 15,43 | 0,52% | 1.207,00 |
| 11.06.2025 | 15,05 | 15,36 | 15,05 | 15,35 | 0,26% | 3.833,00 |
| 10.06.2025 | 15,69 | 15,98 | 15,24 | 15,31 | -0,71% | 8.498,00 |
| 09.06.2025 | 15,90 | 15,98 | 15,36 | 15,42 | -3,14% | 7.608,00 |
| 06.06.2025 | 15,86 | 15,99 | 15,50 | 15,92 | 4,65% | 13.327,00 |
| 05.06.2025 | 15,60 | 15,82 | 15,16 | 15,21 | -1,25% | 10.053,00 |
| 04.06.2025 | 15,27 | 15,41 | 15,27 | 15,41 | -0,03% | 1.754,00 |
| 03.06.2025 | 15,53 | 15,58 | 15,41 | 15,41 | -1,85% | 8.627,00 |
| 02.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,82% | 36,00 |
| 30.05.2025 | 15,14 | 15,42 | 15,06 | 15,42 | 1,45% | 2.693,00 |
| 29.05.2025 | 15,20 | 15,49 | 15,20 | 15,20 | -0,26% | 1.622,00 |
| 28.05.2025 | 15,35 | 15,35 | 15,00 | 15,24 | -1,20% | 13.733,00 |
| 27.05.2025 | 15,03 | 15,44 | 15,03 | 15,43 | 3,11% | 1.995,00 |
| 23.05.2025 | 14,85 | 14,96 | 14,85 | 14,96 | -0,43% | 2.009,00 |
| 22.05.2025 | 14,90 | 15,03 | 14,90 | 15,03 | -0,63% | 1.848,00 |
| 21.05.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 0,47% | 32,00 |
| 20.05.2025 | 15,00 | 15,26 | 14,99 | 15,05 | -2,90% | 15.031,00 |
| 19.05.2025 | 15,32 | 15,72 | 15,32 | 15,50 | -0,32% | 2.351,00 |
| 16.05.2025 | 15,54 | 16,00 | 15,54 | 15,55 | 0,06% | 3.295,00 |
| 15.05.2025 | 15,36 | 15,99 | 15,36 | 15,54 | 0,84% | 2.854,00 |
| 14.05.2025 | 15,31 | 15,60 | 15,25 | 15,41 | 0,63% | 5.565,00 |
| 13.05.2025 | 15,30 | 15,60 | 15,07 | 15,31 | -0,30% | 1.917,00 |
| 12.05.2025 | 15,25 | 15,99 | 15,25 | 15,36 | 2,06% | 13.463,00 |
| 09.05.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,40% | 694,00 |
| 08.05.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,99% | 1.183,00 |
| 07.05.2025 | 15,01 | 15,30 | 14,85 | 15,14 | 1,14% | 7.172,00 |
| 06.05.2025 | 15,26 | 15,26 | 14,92 | 14,97 | -2,86% | 5.898,00 |
| 05.05.2025 | 15,57 | 15,57 | 15,25 | 15,41 | 0,46% | 915,00 |
| 02.05.2025 | 15,55 | 15,55 | 15,26 | 15,34 | 0,20% | 11.901,00 |
| 01.05.2025 | 15,45 | 15,64 | 14,86 | 15,31 | 2,00% | 7.893,00 |
| 30.04.2025 | 14,88 | 15,01 | 14,88 | 15,01 | -0,60% | 2.467,00 |
| 29.04.2025 | 14,91 | 15,38 | 14,91 | 15,10 | 1,27% | 1.484,00 |
| 28.04.2025 | 15,18 | 15,18 | 14,91 | 14,91 | 0,07% | 835,00 |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 12,00 |
| 24.04.2025 | 14,40 | 14,70 | 14,40 | 14,65 | 2,59% | 4.833,00 |
| 23.04.2025 | 14,31 | 14,50 | 14,28 | 14,28 | 0,63% | 10.312,00 |
| 22.04.2025 | 14,02 | 14,43 | 14,02 | 14,19 | -0,07% | 3.391,00 |
| 21.04.2025 | 14,39 | 14,43 | 14,20 | 14,20 | -1,11% | 3.848,00 |
| 17.04.2025 | 14,29 | 14,44 | 14,15 | 14,36 | 1,63% | 11.290,00 |
| 16.04.2025 | 14,15 | 14,15 | 14,13 | 14,13 | -0,42% | 771,00 |
| 15.04.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,36% | 1.185,00 |
| 14.04.2025 | 14,05 | 14,05 | 13,76 | 14,00 | 0,00% | 2.383,00 |
| 11.04.2025 | 13,92 | 14,10 | 13,92 | 14,00 | 0,79% | 3.926,00 |
| 10.04.2025 | 13,97 | 14,00 | 13,76 | 13,89 | -2,32% | 1.248,00 |
| 09.04.2025 | 13,93 | 14,26 | 13,93 | 14,22 | 0,10% | 3.628,00 |
| 08.04.2025 | 14,15 | 14,21 | 14,15 | 14,21 | 2,23% | 2.030,00 |
| 07.04.2025 | 13,51 | 14,23 | 13,51 | 13,90 | -0,39% | 13.967,00 |