17,190$
0,47%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,15 | 17,28 | 17,11 | 17,22 | 0,64% | 7.901,00 |
| 20.05.2026 | 17,12 | 17,37 | 17,01 | 17,11 | 0,35% | 8.421,00 |
| 19.05.2026 | 17,01 | 17,10 | 17,00 | 17,05 | 0,47% | 2.370,00 |
| 18.05.2026 | 17,10 | 17,15 | 16,97 | 16,97 | -0,24% | 4.106,00 |
| 15.05.2026 | 16,91 | 17,12 | 16,91 | 17,01 | 0,06% | 3.300,00 |
| 14.05.2026 | 17,09 | 17,15 | 16,99 | 17,00 | 0,00% | 9.375,00 |
| 13.05.2026 | 17,06 | 17,10 | 16,96 | 17,00 | -0,18% | 15.115,00 |
| 12.05.2026 | 16,95 | 17,05 | 16,95 | 17,03 | 0,47% | 1.988,00 |
| 11.05.2026 | 17,13 | 17,24 | 16,88 | 16,95 | -1,05% | 11.079,00 |
| 08.05.2026 | 17,15 | 17,30 | 17,10 | 17,13 | -0,17% | 13.819,00 |
| 07.05.2026 | 17,20 | 17,20 | 17,15 | 17,16 | 0,00% | 2.878,00 |
| 06.05.2026 | 17,05 | 17,34 | 17,05 | 17,16 | 0,53% | 7.931,00 |
| 05.05.2026 | 17,03 | 17,33 | 17,03 | 17,07 | -0,52% | 7.354,00 |
| 04.05.2026 | 17,25 | 17,25 | 17,15 | 17,16 | 0,06% | 2.900,00 |
| 01.05.2026 | 17,15 | 17,25 | 17,05 | 17,15 | -0,06% | 2.836,00 |
| 30.04.2026 | 17,12 | 17,39 | 17,12 | 17,16 | -0,23% | 12.561,00 |
| 29.04.2026 | 17,25 | 17,25 | 16,95 | 17,20 | 0,35% | 5.038,00 |
| 28.04.2026 | 17,42 | 17,42 | 17,14 | 17,14 | 0,76% | 6.841,00 |
| 27.04.2026 | 17,14 | 17,25 | 17,01 | 17,01 | 0,00% | 6.319,00 |
| 24.04.2026 | 17,27 | 17,27 | 17,01 | 17,01 | -0,23% | 13.186,00 |
| 23.04.2026 | 17,10 | 17,15 | 17,05 | 17,05 | 0,12% | 2.868,00 |
| 22.04.2026 | 17,14 | 17,27 | 17,00 | 17,03 | -0,12% | 5.811,00 |
| 21.04.2026 | 17,18 | 17,21 | 16,90 | 17,05 | 0,00% | 7.787,00 |
| 20.04.2026 | 17,24 | 17,34 | 17,05 | 17,05 | 0,06% | 10.674,00 |
| 17.04.2026 | 17,29 | 17,35 | 17,04 | 17,04 | -0,76% | 7.818,00 |
| 16.04.2026 | 17,24 | 17,24 | 17,15 | 17,17 | 0,00% | 4.806,00 |
| 15.04.2026 | 17,24 | 17,24 | 17,15 | 17,17 | 0,00% | 3.206,00 |
| 14.04.2026 | 17,23 | 17,23 | 17,16 | 17,17 | 0,12% | 14.702,00 |
| 13.04.2026 | 17,24 | 17,24 | 16,86 | 17,15 | 0,12% | 9.872,00 |
| 10.04.2026 | 17,16 | 17,24 | 17,04 | 17,13 | -0,17% | 11.630,00 |
| 09.04.2026 | 17,03 | 17,20 | 16,97 | 17,16 | 1,24% | 11.742,00 |
| 08.04.2026 | 16,96 | 17,18 | 16,92 | 16,95 | 2,23% | 16.452,00 |
| 07.04.2026 | 16,57 | 16,69 | 16,46 | 16,58 | 0,55% | 24.852,00 |
| 06.04.2026 | 16,26 | 16,74 | 16,25 | 16,49 | 1,41% | 11.587,00 |
| 02.04.2026 | 16,24 | 16,30 | 16,17 | 16,26 | -0,03% | 7.697,00 |
| 01.04.2026 | 16,25 | 16,36 | 16,16 | 16,27 | 0,71% | 21.811,00 |
| 31.03.2026 | 16,20 | 16,30 | 16,11 | 16,15 | 0,56% | 15.657,00 |
| 30.03.2026 | 16,14 | 16,20 | 15,81 | 16,06 | 0,31% | 14.232,00 |
| 27.03.2026 | 16,03 | 16,20 | 15,95 | 16,01 | -0,44% | 18.679,00 |
| 26.03.2026 | 16,01 | 16,20 | 16,00 | 16,08 | -0,40% | 9.459,00 |
| 25.03.2026 | 16,19 | 16,25 | 16,15 | 16,15 | 0,28% | 14.270,00 |
| 24.03.2026 | 16,16 | 16,28 | 16,01 | 16,10 | -0,68% | 9.501,00 |
| 23.03.2026 | 16,22 | 16,26 | 16,07 | 16,21 | 1,12% | 7.417,00 |
| 20.03.2026 | 16,23 | 16,25 | 16,00 | 16,03 | -0,43% | 12.068,00 |
| 19.03.2026 | 16,10 | 16,23 | 15,90 | 16,10 | 1,07% | 4.285,00 |
| 18.03.2026 | 16,08 | 16,15 | 15,93 | 15,93 | -0,56% | 2.099,00 |
| 17.03.2026 | 16,13 | 16,36 | 16,02 | 16,02 | -0,56% | 8.320,00 |
| 16.03.2026 | 16,07 | 16,29 | 16,05 | 16,11 | 0,37% | 3.173,00 |
| 13.03.2026 | 16,10 | 16,18 | 16,01 | 16,05 | 0,25% | 5.565,00 |
| 12.03.2026 | 15,91 | 16,01 | 15,91 | 16,01 | 0,57% | 6.345,00 |
| 11.03.2026 | 16,08 | 16,08 | 15,75 | 15,92 | 0,06% | 6.214,00 |
| 10.03.2026 | 16,01 | 16,29 | 15,91 | 15,91 | -0,75% | 5.728,00 |
| 09.03.2026 | 16,00 | 16,15 | 15,88 | 16,03 | -0,87% | 4.839,00 |
| 06.03.2026 | 16,15 | 16,23 | 16,00 | 16,17 | 0,31% | 4.795,00 |
| 05.03.2026 | 16,08 | 16,26 | 16,05 | 16,12 | -0,56% | 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 | 2,00% | 16.046,00 |
| 07.01.2026 | 16,09 | 16,09 | 15,96 | 15,97 | -1,11% | 5.966,00 |
| 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 |
| 02.01.2026 | 16,20 | 16,20 | 15,90 | 15,98 | 0,44% | 1.017,00 |
| 31.12.2025 | 15,90 | 16,10 | 15,80 | 15,91 | -0,31% | 6.010,00 |
| 30.12.2025 | 16,05 | 16,15 | 15,95 | 15,96 | -0,68% | 1.393,00 |
| 29.12.2025 | 15,91 | 16,20 | 15,52 | 16,07 | -0,12% | 13.202,00 |