14,120$
-2,62%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,31 | 14,50 | 14,30 | 14,50 | -0,34% | 11.882,00 |
| 02.04.2025 | 14,55 | 14,55 | 14,48 | 14,55 | 0,28% | 1.036,00 |
| 01.04.2025 | 14,40 | 14,74 | 14,40 | 14,51 | -0,55% | 4.887,00 |
| 31.03.2025 | 14,68 | 14,69 | 14,68 | 14,59 | 0,97% | 322,00 |
| 28.03.2025 | 14,20 | 14,45 | 14,19 | 14,45 | -0,34% | 1.976,00 |
| 27.03.2025 | 14,05 | 14,50 | 14,05 | 14,50 | 2,76% | 4.864,00 |
| 26.03.2025 | 13,77 | 14,27 | 13,50 | 14,11 | 4,52% | 7.535,00 |
| 25.03.2025 | 14,08 | 14,25 | 13,50 | 13,50 | -5,00% | 5.433,00 |
| 24.03.2025 | 13,92 | 14,24 | 13,92 | 14,21 | 2,53% | 2.456,00 |
| 21.03.2025 | 14,05 | 14,06 | 13,86 | 13,86 | -1,07% | 9.044,00 |
| 20.03.2025 | 14,01 | 14,05 | 14,01 | 14,01 | -1,34% | 6.218,00 |
| 19.03.2025 | 14,18 | 14,20 | 14,01 | 14,20 | 0,64% | 1.631,00 |
| 18.03.2025 | 14,08 | 14,11 | 14,08 | 14,11 | -0,35% | 612,00 |
| 17.03.2025 | 14,10 | 14,16 | 13,78 | 14,16 | 0,04% | 14.447,00 |
| 14.03.2025 | 14,13 | 14,19 | 14,11 | 14,16 | 0,04% | 7.746,00 |
| 13.03.2025 | 14,18 | 14,24 | 14,03 | 14,15 | -0,77% | 2.978,00 |
| 12.03.2025 | 14,17 | 14,50 | 14,05 | 14,26 | 0,07% | 22.902,00 |
| 11.03.2025 | 14,44 | 14,71 | 12,98 | 14,25 | -1,38% | 22.729,00 |
| 10.03.2025 | 14,55 | 14,85 | 14,45 | 14,45 | -2,30% | 14.006,00 |
| 07.03.2025 | 14,68 | 14,80 | 14,60 | 14,79 | -0,67% | 3.976,00 |
| 06.03.2025 | 14,65 | 15,24 | 14,65 | 14,89 | 0,44% | 5.948,00 |
| 05.03.2025 | 14,91 | 15,00 | 14,76 | 14,83 | -0,57% | 2.551,00 |
| 04.03.2025 | 15,01 | 15,01 | 14,91 | 14,91 | -1,58% | 3.176,00 |
| 03.03.2025 | 15,29 | 15,29 | 15,10 | 15,15 | -0,98% | 2.516,00 |
| 28.02.2025 | 15,25 | 15,49 | 15,25 | 15,30 | -0,33% | 1.807,00 |
| 27.02.2025 | 15,36 | 15,36 | 15,11 | 15,35 | -0,97% | 3.816,00 |
| 26.02.2025 | 15,70 | 15,90 | 15,12 | 15,50 | -1,59% | 13.478,00 |
| 25.02.2025 | 15,51 | 15,85 | 15,51 | 15,75 | 0,67% | 2.822,00 |
| 24.02.2025 | 15,59 | 15,65 | 15,55 | 15,65 | 0,35% | 2.275,00 |
| 21.02.2025 | 15,71 | 15,74 | 15,59 | 15,59 | 0,52% | 2.368,00 |
| 20.02.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,40% | 852,00 |
| 19.02.2025 | 15,56 | 15,73 | 15,41 | 15,73 | 1,35% | 3.349,00 |
| 18.02.2025 | 15,81 | 15,85 | 15,45 | 15,52 | -1,08% | 2.470,00 |
| 14.02.2025 | 15,79 | 15,79 | 15,60 | 15,69 | -0,57% | 3.172,00 |
| 13.02.2025 | 15,76 | 15,86 | 15,51 | 15,78 | -1,07% | 12.244,00 |
| 12.02.2025 | 15,96 | 16,21 | 15,95 | 15,95 | -0,37% | 2.551,00 |
| 11.02.2025 | 16,18 | 16,19 | 16,01 | 16,01 | 0,63% | 3.187,00 |
| 10.02.2025 | 15,81 | 16,36 | 15,81 | 15,91 | 0,06% | 2.666,00 |
| 07.02.2025 | 15,53 | 15,99 | 15,53 | 15,90 | -0,19% | 2.169,00 |
| 06.02.2025 | 15,91 | 15,96 | 15,84 | 15,93 | -0,13% | 2.360,00 |
| 05.02.2025 | 15,98 | 15,98 | 15,81 | 15,95 | 0,95% | 13.364,00 |
| 04.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,19% | 198,00 |
| 03.02.2025 | 15,89 | 16,12 | 15,83 | 15,83 | -1,31% | 5.175,00 |
| 31.01.2025 | 16,14 | 16,17 | 15,85 | 16,04 | 1,20% | 3.922,00 |
| 30.01.2025 | 16,10 | 16,17 | 15,85 | 15,85 | -2,04% | 5.439,00 |
| 29.01.2025 | 15,00 | 16,29 | 15,00 | 16,18 | 1,19% | 3.073,00 |
| 28.01.2025 | 15,75 | 15,99 | 15,35 | 15,99 | 0,69% | 3.952,00 |
| 27.01.2025 | 15,31 | 16,25 | 15,31 | 15,88 | 0,51% | 3.814,00 |
| 24.01.2025 | 15,79 | 16,16 | 15,79 | 15,80 | 0,45% | 7.205,00 |
| 23.01.2025 | 15,37 | 15,75 | 15,37 | 15,73 | 3,01% | 9.396,00 |
| 22.01.2025 | 14,93 | 15,55 | 14,93 | 15,27 | 1,13% | 3.145,00 |
| 21.01.2025 | 15,20 | 15,35 | 15,06 | 15,10 | 1,55% | 11.066,00 |
| 17.01.2025 | 14,72 | 15,01 | 14,72 | 14,87 | 1,16% | 4.509,00 |
| 16.01.2025 | 14,85 | 15,05 | 14,66 | 14,70 | -1,01% | 27.112,00 |
| 15.01.2025 | 15,49 | 15,49 | 14,82 | 14,85 | -0,80% | 14.671,00 |
| 14.01.2025 | 14,90 | 14,97 | 14,90 | 14,97 | 0,54% | 1.073,00 |
| 13.01.2025 | 15,31 | 15,31 | 14,89 | 14,89 | -0,80% | 10.872,00 |
| 10.01.2025 | 15,76 | 15,99 | 15,01 | 15,01 | -5,24% | 14.880,00 |
| 08.01.2025 | 15,72 | 15,87 | 15,72 | 15,84 | 0,25% | 2.760,00 |
| 07.01.2025 | 16,02 | 16,05 | 15,76 | 15,80 | -2,17% | 5.208,00 |
| 06.01.2025 | 15,96 | 16,18 | 15,85 | 16,15 | 0,94% | 2.572,00 |
| 03.01.2025 | 16,07 | 16,12 | 15,99 | 16,00 | -0,12% | 4.804,00 |
| 02.01.2025 | 16,19 | 16,19 | 15,85 | 16,02 | 0,69% | 4.858,00 |
| 31.12.2024 | 15,82 | 16,10 | 15,31 | 15,91 | 0,63% | 4.306,00 |
| 30.12.2024 | 15,76 | 16,06 | 15,32 | 15,81 | -0,63% | 12.090,00 |
| 27.12.2024 | 16,01 | 16,01 | 15,70 | 15,91 | -1,36% | 4.763,00 |
| 26.12.2024 | 16,26 | 16,26 | 16,01 | 16,13 | -0,43% | 5.601,00 |
| 24.12.2024 | 16,25 | 16,37 | 16,20 | 16,20 | -0,74% | 3.580,00 |
| 23.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,73% | 999,00 |
| 20.12.2024 | 16,40 | 16,50 | 16,30 | 16,44 | 0,18% | 5.999,00 |
| 19.12.2024 | 16,65 | 16,65 | 16,33 | 16,41 | 0,31% | 4.193,00 |
| 18.12.2024 | 16,37 | 16,70 | 16,31 | 16,36 | -0,85% | 36.284,00 |
| 17.12.2024 | 16,35 | 16,51 | 16,35 | 16,50 | 0,12% | 5.191,00 |
| 16.12.2024 | 16,34 | 16,50 | 16,34 | 16,48 | 1,04% | 2.769,00 |
| 13.12.2024 | 16,21 | 16,34 | 16,16 | 16,31 | -0,43% | 13.212,00 |
| 12.12.2024 | 15,93 | 16,39 | 15,93 | 16,38 | 2,57% | 9.088,00 |
| 11.12.2024 | 15,98 | 16,18 | 15,97 | 15,97 | -0,19% | 3.063,00 |
| 10.12.2024 | 16,03 | 16,11 | 15,91 | 16,00 | -1,42% | 10.909,00 |
| 09.12.2024 | 16,06 | 16,34 | 16,00 | 16,23 | 0,68% | 8.526,00 |
| 06.12.2024 | 16,36 | 16,38 | 16,10 | 16,12 | -0,56% | 3.807,00 |
| 05.12.2024 | 16,34 | 16,45 | 16,07 | 16,21 | -0,31% | 9.600,00 |
| 04.12.2024 | 16,45 | 16,45 | 16,15 | 16,26 | -0,55% | 10.512,00 |
| 03.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | 527,00 |
| 02.12.2024 | 16,04 | 16,45 | 16,01 | 16,39 | 1,05% | 26.502,00 |
| 29.11.2024 | 16,21 | 16,23 | 16,09 | 16,22 | 1,69% | 3.497,00 |
| 27.11.2024 | 16,10 | 16,14 | 15,95 | 15,95 | -0,44% | 1.863,00 |
| 26.11.2024 | 15,90 | 16,02 | 15,90 | 16,02 | 0,75% | 1.777,00 |
| 25.11.2024 | 15,90 | 16,24 | 15,89 | 15,90 | 1,15% | 17.219,00 |
| 22.11.2024 | 15,85 | 15,90 | 15,55 | 15,72 | -0,38% | 10.787,00 |
| 20.11.2024 | 15,68 | 15,84 | 15,62 | 15,78 | 0,06% | 8.429,00 |
| 19.11.2024 | 15,56 | 15,77 | 15,56 | 15,77 | 0,77% | 3.607,00 |
| 18.11.2024 | 15,65 | 15,86 | 15,65 | 15,65 | -1,57% | 18.646,00 |
| 15.11.2024 | 15,68 | 15,90 | 15,68 | 15,90 | 0,32% | 801,00 |
| 14.11.2024 | 15,57 | 15,85 | 15,57 | 15,85 | -0,25% | 3.003,00 |
| 13.11.2024 | 16,24 | 16,24 | 15,82 | 15,89 | 0,57% | 10.654,00 |
| 12.11.2024 | 15,58 | 15,93 | 15,58 | 15,80 | 0,57% | 12.563,00 |
| 11.11.2024 | 15,81 | 15,95 | 15,65 | 15,71 | -0,63% | 7.901,00 |
| 08.11.2024 | 15,93 | 15,93 | 15,75 | 15,81 | 1,61% | 1.602,00 |
| 07.11.2024 | 15,50 | 15,80 | 15,50 | 15,56 | -1,21% | 7.596,00 |
| 06.11.2024 | 15,50 | 15,90 | 15,20 | 15,75 | 2,61% | 21.956,00 |