18,500$
0,93%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,39 | 18,50 | 18,39 | 18,50 | 0,93% | 165,00 |
| 02.09.2026 | 18,31 | 18,50 | 18,07 | 18,33 | 0,44% | 21.733,00 |
| 01.09.2026 | 18,34 | 18,35 | 18,09 | 18,25 | -0,33% | 11.738,00 |
| 31.08.2026 | 18,35 | 18,74 | 18,30 | 18,31 | -0,22% | 14.827,00 |
| 28.08.2026 | 18,39 | 18,39 | 18,25 | 18,35 | 0,11% | 17.336,00 |
| 27.08.2026 | 18,41 | 18,54 | 18,22 | 18,33 | -0,05% | 9.516,00 |
| 26.08.2026 | 18,35 | 18,35 | 18,31 | 18,34 | 0,19% | 10.516,00 |
| 25.08.2026 | 18,35 | 18,50 | 18,25 | 18,31 | 0,25% | 14.247,00 |
| 24.08.2026 | 18,10 | 18,48 | 18,10 | 18,26 | 1,56% | 34.023,00 |
| 21.08.2026 | 18,01 | 18,12 | 17,90 | 17,98 | 0,45% | 6.600,00 |
| 20.08.2026 | 17,98 | 18,22 | 17,88 | 17,90 | -0,11% | 13.069,00 |
| 19.08.2026 | 18,03 | 18,10 | 17,92 | 17,92 | 0,06% | 7.737,00 |
| 18.08.2026 | 18,03 | 18,10 | 17,91 | 17,91 | -0,22% | 8.388,00 |
| 17.08.2026 | 18,00 | 18,10 | 17,90 | 17,95 | -0,17% | 46.326,00 |
| 14.08.2026 | 18,02 | 18,13 | 17,90 | 17,98 | -0,17% | 6.423,00 |
| 13.08.2026 | 18,05 | 18,17 | 17,80 | 18,01 | 0,11% | 17.023,00 |
| 12.08.2026 | 18,03 | 18,10 | 17,95 | 17,99 | 0,22% | 9.612,00 |
| 11.08.2026 | 18,18 | 18,47 | 17,79 | 17,95 | -1,32% | 6.192,00 |
| 10.08.2026 | 18,42 | 18,42 | 18,03 | 18,19 | 1,48% | 5.786,00 |
| 07.08.2026 | 18,20 | 18,20 | 17,50 | 17,93 | -0,42% | 14.848,00 |
| 06.08.2026 | 18,17 | 18,35 | 18,00 | 18,00 | -0,22% | 8.981,00 |
| 05.08.2026 | 18,05 | 18,34 | 17,91 | 18,04 | 0,00% | 11.465,00 |
| 04.08.2026 | 18,14 | 18,14 | 17,90 | 18,04 | 0,73% | 15.990,00 |
| 03.08.2026 | 17,91 | 18,18 | 17,90 | 17,91 | 0,84% | 7.973,00 |
| 31.07.2026 | 17,88 | 17,94 | 17,75 | 17,76 | 0,00% | 4.648,00 |
| 30.07.2026 | 17,87 | 17,95 | 17,73 | 17,76 | -0,11% | 8.305,00 |
| 29.07.2026 | 17,75 | 17,95 | 17,75 | 17,78 | 1,02% | 5.724,00 |
| 28.07.2026 | 17,48 | 18,00 | 17,40 | 17,60 | 1,97% | 15.105,00 |
| 27.07.2026 | 17,37 | 17,40 | 17,26 | 17,26 | 0,23% | 6.774,00 |
| 24.07.2026 | 17,25 | 17,30 | 17,21 | 17,22 | 0,06% | 4.907,00 |
| 23.07.2026 | 17,20 | 17,35 | 17,10 | 17,21 | 0,06% | 3.804,00 |
| 22.07.2026 | 17,23 | 17,28 | 17,05 | 17,20 | 0,53% | 3.682,00 |
| 21.07.2026 | 17,10 | 17,30 | 17,10 | 17,11 | 0,71% | 2.894,00 |
| 20.07.2026 | 17,25 | 17,25 | 16,99 | 16,99 | -1,28% | 3.599,00 |
| 17.07.2026 | 17,30 | 17,30 | 17,21 | 17,21 | 0,06% | 1.563,00 |
| 16.07.2026 | 17,20 | 17,34 | 17,16 | 17,20 | 0,26% | 3.199,00 |
| 15.07.2026 | 17,27 | 17,32 | 17,09 | 17,16 | -0,55% | 8.027,00 |
| 14.07.2026 | 17,29 | 17,38 | 17,16 | 17,25 | 0,29% | 5.310,00 |
| 13.07.2026 | 17,30 | 17,34 | 17,15 | 17,20 | -0,29% | 6.838,00 |
| 10.07.2026 | 17,30 | 17,30 | 17,25 | 17,25 | 0,23% | 1.897,00 |
| 09.07.2026 | 17,20 | 17,25 | 17,20 | 17,21 | 0,17% | 7.211,00 |
| 08.07.2026 | 17,10 | 17,19 | 17,05 | 17,18 | 0,41% | 2.081,00 |
| 07.07.2026 | 17,23 | 17,24 | 17,10 | 17,11 | 0,00% | 2.996,00 |
| 06.07.2026 | 17,27 | 17,38 | 17,11 | 17,11 | -0,58% | 4.272,00 |
| 02.07.2026 | 17,39 | 17,39 | 17,20 | 17,21 | -0,12% | 2.151,00 |
| 01.07.2026 | 17,27 | 17,27 | 17,21 | 17,23 | 0,17% | 3.465,00 |
| 30.06.2026 | 17,25 | 17,33 | 17,20 | 17,20 | 0,00% | 4.680,00 |
| 29.06.2026 | 17,29 | 17,29 | 17,15 | 17,20 | 0,00% | 4.577,00 |
| 26.06.2026 | 17,25 | 17,25 | 17,17 | 17,20 | -0,06% | 12.741,00 |
| 25.06.2026 | 17,24 | 17,25 | 17,12 | 17,21 | 0,53% | 2.696,00 |
| 24.06.2026 | 17,15 | 17,19 | 17,10 | 17,12 | 0,06% | 3.182,00 |
| 23.06.2026 | 17,00 | 17,11 | 16,91 | 17,11 | 1,60% | 3.971,00 |
| 22.06.2026 | 17,15 | 17,17 | 16,84 | 16,84 | 0,00% | 4.443,00 |
| 18.06.2026 | 17,09 | 17,25 | 16,84 | 16,84 | -1,41% | 10.988,00 |
| 17.06.2026 | 17,12 | 17,15 | 17,05 | 17,08 | 0,35% | 4.761,00 |
| 16.06.2026 | 17,15 | 17,15 | 17,02 | 17,02 | -0,47% | 4.061,00 |
| 15.06.2026 | 17,24 | 17,34 | 17,05 | 17,10 | -0,06% | 7.683,00 |
| 12.06.2026 | 17,10 | 17,23 | 17,10 | 17,11 | 0,68% | 5.423,00 |
| 11.06.2026 | 17,24 | 17,24 | 16,94 | 17,00 | -0,58% | 6.402,00 |
| 10.06.2026 | 17,20 | 17,20 | 16,99 | 17,10 | 0,21% | 9.786,00 |
| 09.06.2026 | 16,90 | 17,36 | 16,90 | 17,06 | 1,49% | 8.445,00 |
| 08.06.2026 | 16,99 | 17,21 | 16,78 | 16,81 | -0,65% | 12.311,00 |
| 05.06.2026 | 16,44 | 17,15 | 16,44 | 16,92 | -0,18% | 12.891,00 |
| 04.06.2026 | 17,00 | 17,22 | 16,95 | 16,95 | 0,36% | 12.686,00 |
| 03.06.2026 | 17,00 | 17,00 | 16,86 | 16,89 | -0,12% | 6.243,00 |
| 02.06.2026 | 17,00 | 17,25 | 16,90 | 16,91 | -0,18% | 12.198,00 |
| 01.06.2026 | 17,07 | 17,07 | 16,86 | 16,94 | -0,06% | 9.990,00 |
| 29.05.2026 | 17,15 | 17,25 | 16,86 | 16,95 | -0,99% | 11.522,00 |
| 28.05.2026 | 17,31 | 17,31 | 17,11 | 17,12 | -0,75% | 8.273,00 |
| 27.05.2026 | 17,25 | 17,25 | 17,19 | 17,25 | 0,29% | 1.303,00 |
| 26.05.2026 | 17,32 | 17,39 | 17,20 | 17,20 | -0,17% | 6.440,00 |
| 22.05.2026 | 17,30 | 17,35 | 17,22 | 17,23 | 0,06% | 4.120,00 |
| 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 |