Echtzeit-Aktienkurs Provident Bancorp
Bid:
Ask:
Aktienkurse zur Provident Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2019 | 22,69 | 22,76 | 22,02 | 22,15 | -2,72% | - |
| 15.10.2019 | 23,11 | 23,11 | 22,70 | 22,77 | -0,44% | - |
| 14.10.2019 | 23,02 | 23,26 | 22,61 | 22,87 | -3,56% | - |
| 11.10.2019 | 24,27 | 24,76 | 23,57 | 23,71 | 0,19% | - |
| 10.10.2019 | 24,08 | 25,04 | 22,65 | 23,67 | -0,36% | - |
| 09.10.2019 | 23,35 | 23,91 | 23,02 | 23,75 | 0,21% | - |
| 08.10.2019 | 23,60 | 23,92 | 22,80 | 23,70 | -0,84% | - |
| 07.10.2019 | 23,83 | 24,19 | 23,66 | 23,90 | -0,56% | - |
| 04.10.2019 | 24,16 | 24,30 | 23,56 | 24,04 | 0,71% | - |
| 03.10.2019 | 23,93 | 24,22 | 23,69 | 23,87 | 0,42% | - |
| 02.10.2019 | 24,25 | 24,40 | 23,29 | 23,77 | -1,10% | - |
| 01.10.2019 | 24,40 | 24,70 | 23,73 | 24,03 | -1,09% | - |
| 30.09.2019 | 24,53 | 24,67 | 23,70 | 24,30 | 0,68% | - |
| 27.09.2019 | 24,47 | 24,47 | 22,91 | 24,13 | -0,29% | - |
| 26.09.2019 | 24,36 | 25,21 | 23,72 | 24,20 | -1,31% | - |
| 25.09.2019 | 24,52 | 24,52 | 24,52 | 24,52 | -1,23% | 240,00 |
| 24.09.2019 | 24,19 | 25,19 | 23,96 | 24,83 | -2,51% | - |
| 23.09.2019 | 25,22 | 25,98 | 25,19 | 25,47 | 1,29% | - |
| 20.09.2019 | 24,75 | 25,14 | 24,75 | 25,14 | 1,70% | 5.499,00 |
| 19.09.2019 | 24,73 | 25,01 | 23,90 | 24,72 | 0,35% | - |
| 18.09.2019 | 24,47 | 25,01 | 23,87 | 24,64 | -0,30% | - |
| 17.09.2019 | 25,09 | 25,09 | 24,71 | 24,71 | -0,20% | 507,00 |
| 16.09.2019 | 24,75 | 25,17 | 24,41 | 24,76 | -0,96% | - |
| 13.09.2019 | 25,26 | 25,26 | 24,80 | 25,00 | -2,42% | 534,00 |
| 12.09.2019 | 25,62 | 25,62 | 25,62 | 25,62 | 1,09% | 106,00 |
| 11.09.2019 | 24,82 | 25,62 | 24,82 | 25,35 | 1,58% | - |
| 10.09.2019 | 24,77 | 25,81 | 24,47 | 24,95 | 4,22% | - |
| 09.09.2019 | 23,94 | 23,94 | 23,94 | 23,94 | -0,71% | 265,00 |
| 06.09.2019 | 23,72 | 24,16 | 23,56 | 24,11 | 0,29% | - |
| 05.09.2019 | 24,17 | 24,17 | 24,04 | 24,04 | -1,07% | 240,00 |
| 04.09.2019 | 24,75 | 24,75 | 24,30 | 24,30 | -3,01% | 206,00 |
| 03.09.2019 | 25,26 | 25,63 | 24,55 | 25,06 | -0,69% | - |
| 30.08.2019 | 25,42 | 25,42 | 25,23 | 25,23 | -1,37% | 403,00 |
| 29.08.2019 | 25,58 | 25,58 | 25,58 | 25,58 | -0,66% | 229,00 |
| 28.08.2019 | 25,75 | 25,75 | 25,75 | 25,75 | 0,08% | 498,00 |
| 27.08.2019 | 27,05 | 29,68 | 25,65 | 25,73 | -0,21% | - |
| 26.08.2019 | 25,95 | 26,21 | 25,35 | 25,79 | -0,83% | - |
| 23.08.2019 | 26,00 | 26,00 | 25,93 | 26,00 | 1,17% | 2.665,00 |
| 22.08.2019 | 26,37 | 26,40 | 25,70 | 25,70 | -2,04% | 2.003,00 |
| 21.08.2019 | 26,62 | 26,86 | 26,10 | 26,24 | -0,42% | - |
| 20.08.2019 | 26,86 | 27,16 | 26,19 | 26,35 | -0,58% | - |
| 19.08.2019 | 26,00 | 26,50 | 26,00 | 26,50 | 1,53% | 710,00 |
| 16.08.2019 | 26,10 | 26,10 | 26,10 | 26,10 | -1,34% | 3.939,00 |
| 15.08.2019 | 29,70 | 29,70 | 25,93 | 26,46 | -3,92% | - |
| 14.08.2019 | 27,94 | 27,94 | 26,87 | 27,54 | 0,40% | - |
| 13.08.2019 | 29,59 | 29,59 | 26,73 | 27,43 | 0,38% | - |
| 12.08.2019 | 29,40 | 29,40 | 26,77 | 27,32 | 0,37% | - |
| 09.08.2019 | 30,34 | 30,34 | 27,16 | 27,22 | -0,77% | - |
| 08.08.2019 | 27,74 | 27,98 | 26,77 | 27,43 | 0,92% | - |
| 07.08.2019 | 27,18 | 27,18 | 27,18 | 27,18 | 0,15% | 345,00 |
| 06.08.2019 | 28,27 | 28,51 | 27,13 | 27,14 | 0,13% | - |
| 05.08.2019 | 27,43 | 27,87 | 26,91 | 27,11 | -0,13% | - |
| 02.08.2019 | 28,26 | 28,26 | 26,63 | 27,14 | -1,67% | - |
| 01.08.2019 | 27,60 | 27,60 | 27,60 | 27,60 | -0,11% | 143,00 |
| 31.07.2019 | 29,95 | 29,95 | 27,36 | 27,63 | 0,36% | - |
| 30.07.2019 | 28,89 | 28,89 | 26,75 | 27,53 | -0,85% | - |
| 29.07.2019 | 27,90 | 28,63 | 27,11 | 27,77 | -0,64% | - |
| 26.07.2019 | 28,24 | 28,70 | 27,46 | 27,95 | 1,09% | - |
| 25.07.2019 | 29,94 | 29,94 | 26,74 | 27,65 | -0,02% | - |
| 24.07.2019 | 27,51 | 28,20 | 27,38 | 27,65 | -0,81% | - |
| 23.07.2019 | 27,44 | 28,45 | 27,44 | 27,88 | 0,14% | - |
| 22.07.2019 | 27,91 | 30,43 | 27,40 | 27,84 | -0,55% | - |
| 19.07.2019 | 28,20 | 28,96 | 27,36 | 27,99 | 0,47% | - |
| 18.07.2019 | 29,95 | 29,95 | 27,43 | 27,86 | 0,92% | - |
| 17.07.2019 | 27,82 | 28,14 | 27,49 | 27,61 | -0,23% | - |
| 16.07.2019 | 27,80 | 28,57 | 27,47 | 27,67 | 0,02% | - |
| 15.07.2019 | 28,23 | 28,95 | 27,37 | 27,67 | -2,11% | - |
| 12.07.2019 | 27,67 | 28,41 | 27,53 | 28,26 | 2,17% | - |
| 11.07.2019 | 27,80 | 28,62 | 27,59 | 27,66 | -0,75% | - |
| 10.07.2019 | 27,88 | 28,25 | 27,12 | 27,87 | -0,59% | - |
| 09.07.2019 | 27,80 | 28,50 | 27,39 | 28,04 | -0,59% | - |
| 08.07.2019 | 28,20 | 28,20 | 28,20 | 28,20 | 0,07% | 100,00 |
| 05.07.2019 | 27,48 | 28,18 | 27,48 | 28,18 | 2,57% | 423,00 |
| 03.07.2019 | 28,23 | 28,23 | 26,32 | 27,48 | 0,99% | - |
| 02.07.2019 | 28,07 | 28,10 | 26,90 | 27,21 | -0,06% | - |
| 01.07.2019 | 27,35 | 27,35 | 27,22 | 27,22 | -2,72% | 200,00 |
| 28.06.2019 | 27,30 | 27,98 | 27,30 | 27,98 | 5,78% | 205,00 |
| 27.06.2019 | 27,67 | 28,19 | 26,41 | 26,45 | -3,01% | - |
| 26.06.2019 | 27,27 | 27,27 | 27,27 | 27,27 | 2,42% | 372,00 |
| 25.06.2019 | 28,07 | 28,38 | 26,63 | 26,63 | -2,81% | - |
| 24.06.2019 | 27,86 | 28,76 | 27,28 | 27,40 | 0,29% | - |
| 21.06.2019 | 28,07 | 28,07 | 26,54 | 27,32 | -0,07% | - |
| 20.06.2019 | 28,05 | 28,05 | 26,40 | 27,34 | -0,24% | - |
| 19.06.2019 | 28,04 | 28,31 | 26,85 | 27,40 | 0,22% | - |
| 18.06.2019 | 28,07 | 28,64 | 27,31 | 27,34 | 0,42% | - |
| 17.06.2019 | 28,67 | 28,67 | 27,22 | 27,23 | -0,37% | - |
| 14.06.2019 | 28,18 | 28,18 | 26,57 | 27,33 | 1,09% | - |
| 13.06.2019 | 28,04 | 28,67 | 26,92 | 27,03 | 0,32% | - |
| 12.06.2019 | 28,07 | 28,21 | 26,93 | 26,95 | 0,34% | - |
| 11.06.2019 | 27,72 | 27,72 | 26,49 | 26,86 | 1,51% | - |
| 10.06.2019 | 27,95 | 27,95 | 26,45 | 26,46 | -1,84% | - |
| 07.06.2019 | 26,43 | 27,30 | 25,06 | 26,95 | 3,30% | - |
| 06.06.2019 | 25,00 | 27,00 | 25,00 | 26,09 | 11,69% | 3.053,00 |
| 05.06.2019 | 24,99 | 24,99 | 22,99 | 23,36 | 0,02% | - |
| 04.06.2019 | 24,98 | 24,98 | 22,97 | 23,36 | 0,30% | - |
| 03.06.2019 | 25,01 | 25,01 | 23,24 | 23,29 | -0,19% | - |
| 31.05.2019 | 26,50 | 26,71 | 23,28 | 23,33 | -0,15% | - |
| 30.05.2019 | 24,42 | 24,60 | 22,71 | 23,37 | 0,19% | - |
| 29.05.2019 | 24,68 | 24,87 | 22,60 | 23,32 | -0,32% | - |
| 28.05.2019 | 24,30 | 24,65 | 23,24 | 23,40 | -0,30% | - |