Echtzeit-Aktienkurs Provident Bancorp
Bid:
Ask:
Aktienkurse zur Provident Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2019 | 22,72 | 22,73 | 22,03 | 22,15 | -2,85% | 110.765,00 |
| 15.10.2019 | 22,71 | 22,90 | 22,71 | 22,80 | 0,22% | 26.558,00 |
| 14.10.2019 | 23,10 | 23,10 | 22,54 | 22,75 | -3,72% | 64.096,00 |
| 11.10.2019 | 23,65 | 23,82 | 23,45 | 23,63 | 0,42% | 11.564,00 |
| 10.10.2019 | 23,78 | 23,83 | 23,52 | 23,53 | -0,55% | 4.157,00 |
| 09.10.2019 | 23,97 | 23,97 | 22,90 | 23,66 | 0,00% | 3.474,00 |
| 08.10.2019 | 23,84 | 23,84 | 23,51 | 23,66 | -0,38% | 4.825,00 |
| 07.10.2019 | 23,93 | 24,10 | 23,52 | 23,75 | -0,75% | 2.915,00 |
| 04.10.2019 | 23,81 | 23,99 | 23,65 | 23,93 | 0,13% | 33.307,00 |
| 03.10.2019 | 23,71 | 23,94 | 23,51 | 23,90 | 1,23% | 8.256,00 |
| 02.10.2019 | 23,75 | 23,86 | 23,51 | 23,61 | -0,63% | 8.236,00 |
| 01.10.2019 | 24,03 | 24,21 | 23,76 | 23,76 | -1,12% | 9.568,00 |
| 30.09.2019 | 24,45 | 24,51 | 24,03 | 24,03 | -0,12% | 4.002,00 |
| 27.09.2019 | 24,06 | 24,36 | 24,03 | 24,06 | -0,33% | 9.475,00 |
| 26.09.2019 | 24,30 | 24,33 | 23,60 | 24,14 | -1,23% | 18.526,00 |
| 25.09.2019 | 24,75 | 24,75 | 24,31 | 24,44 | -1,25% | 11.163,00 |
| 24.09.2019 | 24,91 | 24,98 | 24,75 | 24,75 | -2,37% | 8.385,00 |
| 23.09.2019 | 25,54 | 25,55 | 25,20 | 25,35 | -1,55% | 12.965,00 |
| 20.09.2019 | 24,65 | 25,75 | 24,44 | 25,75 | 4,17% | 47.797,00 |
| 19.09.2019 | 24,60 | 24,77 | 24,60 | 24,72 | 0,49% | 10.185,00 |
| 18.09.2019 | 24,28 | 24,75 | 24,28 | 24,60 | 2,46% | 20.832,00 |
| 17.09.2019 | 25,09 | 25,09 | 24,01 | 24,01 | -2,83% | 13.024,00 |
| 16.09.2019 | 24,64 | 24,95 | 24,64 | 24,71 | -1,55% | 6.723,00 |
| 13.09.2019 | 25,84 | 25,84 | 24,28 | 25,10 | -2,68% | 15.059,00 |
| 12.09.2019 | 25,25 | 25,94 | 25,25 | 25,79 | 1,14% | 20.222,00 |
| 11.09.2019 | 24,71 | 25,85 | 24,71 | 25,50 | 2,45% | 9.785,00 |
| 10.09.2019 | 24,81 | 25,00 | 24,66 | 24,89 | -0,44% | 6.293,00 |
| 09.09.2019 | 24,21 | 25,00 | 23,85 | 25,00 | 3,69% | 5.944,00 |
| 06.09.2019 | 23,88 | 24,11 | 23,80 | 24,11 | 0,50% | 2.979,00 |
| 05.09.2019 | 24,16 | 24,17 | 23,65 | 23,99 | -0,04% | 7.161,00 |
| 04.09.2019 | 24,66 | 24,75 | 23,87 | 24,00 | -3,19% | 11.865,00 |
| 03.09.2019 | 25,10 | 25,10 | 24,61 | 24,79 | -2,09% | 8.069,00 |
| 30.08.2019 | 25,62 | 25,62 | 25,05 | 25,32 | -0,39% | 9.351,00 |
| 29.08.2019 | 25,99 | 25,99 | 25,42 | 25,42 | -1,51% | 6.696,00 |
| 28.08.2019 | 25,77 | 25,91 | 25,75 | 25,81 | -0,50% | 9.744,00 |
| 27.08.2019 | 26,00 | 26,00 | 25,90 | 25,94 | -0,23% | 1.563,00 |
| 26.08.2019 | 25,78 | 26,10 | 25,57 | 26,00 | 1,60% | 11.178,00 |
| 23.08.2019 | 25,50 | 26,00 | 25,50 | 25,59 | 0,35% | 15.744,00 |
| 22.08.2019 | 26,36 | 26,50 | 25,50 | 25,50 | -1,92% | 31.039,00 |
| 21.08.2019 | 26,23 | 26,38 | 26,00 | 26,00 | -1,74% | 2.206,00 |
| 20.08.2019 | 26,21 | 26,46 | 26,21 | 26,46 | -0,97% | 896,00 |
| 19.08.2019 | 26,23 | 26,73 | 26,00 | 26,72 | 1,21% | 14.054,00 |
| 16.08.2019 | 26,20 | 26,88 | 26,05 | 26,40 | 1,34% | 18.298,00 |
| 15.08.2019 | 27,11 | 27,15 | 25,95 | 26,05 | -4,05% | 11.613,00 |
| 14.08.2019 | 27,30 | 27,30 | 27,15 | 27,15 | -1,31% | 2.817,00 |
| 13.08.2019 | 27,24 | 27,62 | 27,23 | 27,51 | 1,48% | 1.340,00 |
| 12.08.2019 | 27,00 | 27,11 | 27,00 | 27,11 | 0,04% | 676,00 |
| 09.08.2019 | 27,80 | 27,80 | 26,83 | 27,10 | -0,48% | 2.281,00 |
| 08.08.2019 | 27,56 | 27,62 | 27,23 | 27,23 | -0,07% | 3.347,00 |
| 07.08.2019 | 27,25 | 27,79 | 27,04 | 27,25 | 0,96% | 4.626,00 |
| 06.08.2019 | 27,00 | 27,66 | 26,99 | 26,99 | 0,56% | 2.409,00 |
| 05.08.2019 | 27,34 | 27,81 | 26,84 | 26,84 | -1,83% | 7.555,00 |
| 02.08.2019 | 27,37 | 27,45 | 26,70 | 27,34 | 0,55% | 5.560,00 |
| 01.08.2019 | 27,60 | 27,60 | 27,10 | 27,19 | -1,66% | 11.010,00 |
| 31.07.2019 | 27,75 | 27,95 | 27,56 | 27,65 | 0,07% | 5.467,00 |
| 30.07.2019 | 27,95 | 27,98 | 27,63 | 27,63 | 0,44% | 2.711,00 |
| 29.07.2019 | 28,03 | 28,10 | 27,51 | 27,51 | -1,29% | 5.290,00 |
| 26.07.2019 | 27,50 | 28,47 | 27,50 | 27,87 | 0,43% | 14.755,00 |
| 25.07.2019 | 27,66 | 27,77 | 27,29 | 27,75 | 0,87% | 3.892,00 |
| 24.07.2019 | 27,95 | 27,95 | 27,51 | 27,51 | -0,86% | 2.120,00 |
| 23.07.2019 | 28,03 | 28,03 | 27,75 | 27,75 | -1,00% | 886,00 |
| 22.07.2019 | 28,25 | 28,25 | 28,03 | 28,03 | -0,04% | 776,00 |
| 19.07.2019 | 27,69 | 28,04 | 27,68 | 28,04 | 0,86% | 5.201,00 |
| 18.07.2019 | 27,62 | 27,86 | 27,62 | 27,80 | -0,04% | 1.680,00 |
| 17.07.2019 | 27,94 | 27,94 | 27,81 | 27,81 | -0,54% | 1.057,00 |
| 16.07.2019 | 27,96 | 27,96 | 27,96 | 27,96 | 0,29% | 695,00 |
| 15.07.2019 | 27,88 | 27,88 | 27,88 | 27,88 | 0,32% | 515,00 |
| 12.07.2019 | 27,99 | 28,00 | 27,64 | 27,79 | -0,57% | 4.166,00 |
| 11.07.2019 | 27,94 | 27,95 | 27,71 | 27,95 | 0,36% | 3.678,00 |
| 10.07.2019 | 27,87 | 27,89 | 27,34 | 27,85 | -0,54% | 3.503,00 |
| 09.07.2019 | 27,86 | 28,00 | 27,86 | 28,00 | 1,27% | 11.480,00 |
| 08.07.2019 | 28,19 | 28,24 | 27,65 | 27,65 | -1,71% | 9.118,00 |
| 05.07.2019 | 27,74 | 28,40 | 27,48 | 28,13 | 3,15% | 14.789,00 |
| 03.07.2019 | 27,19 | 27,69 | 26,95 | 27,27 | -0,26% | 2.460,00 |
| 02.07.2019 | 27,29 | 27,34 | 27,08 | 27,34 | 1,15% | 1.324,00 |
| 01.07.2019 | 27,90 | 27,90 | 26,80 | 27,03 | -3,43% | 8.945,00 |
| 28.06.2019 | 27,38 | 27,99 | 27,20 | 27,99 | 3,74% | 22.320,00 |
| 27.06.2019 | 26,86 | 27,10 | 26,62 | 26,98 | -1,39% | 4.474,00 |
| 26.06.2019 | 26,94 | 27,36 | 26,94 | 27,36 | 2,17% | 1.826,00 |
| 25.06.2019 | 27,00 | 27,00 | 26,26 | 26,78 | -1,18% | 3.362,00 |
| 24.06.2019 | 27,40 | 27,43 | 27,10 | 27,10 | -1,13% | 2.434,00 |
| 21.06.2019 | 27,10 | 27,41 | 27,10 | 27,41 | 0,96% | 7.281,00 |
| 20.06.2019 | 27,15 | 27,58 | 27,15 | 27,15 | -1,06% | 2.821,00 |
| 19.06.2019 | 27,60 | 27,60 | 27,44 | 27,44 | 1,25% | 976,00 |
| 18.06.2019 | 26,82 | 27,19 | 26,82 | 27,10 | -0,37% | 824,00 |
| 17.06.2019 | 27,74 | 27,74 | 27,20 | 27,20 | 0,55% | 813,00 |
| 14.06.2019 | 27,05 | 27,05 | 27,05 | 27,05 | -0,41% | 864,00 |
| 13.06.2019 | 27,10 | 27,80 | 26,64 | 27,16 | -0,69% | 4.911,00 |
| 12.06.2019 | 27,35 | 27,35 | 27,35 | 27,35 | 0,55% | 241,00 |
| 11.06.2019 | 26,60 | 27,27 | 26,60 | 27,20 | 2,03% | 1.617,00 |
| 10.06.2019 | 26,94 | 26,94 | 26,50 | 26,66 | -0,74% | 3.495,00 |
| 07.06.2019 | 26,26 | 27,26 | 26,25 | 26,86 | 2,36% | 1.917,00 |
| 06.06.2019 | 24,75 | 27,36 | 24,75 | 26,24 | 12,14% | 41.107,00 |
| 05.06.2019 | 23,75 | 23,75 | 23,40 | 23,40 | -0,85% | 1.353,00 |
| 04.06.2019 | 23,80 | 23,80 | 23,60 | 23,60 | 0,25% | 5.880,00 |
| 03.06.2019 | 23,54 | 23,55 | 23,28 | 23,54 | -0,04% | 2.401,00 |
| 31.05.2019 | 23,55 | 23,55 | 23,33 | 23,55 | -0,63% | 2.150,00 |
| 30.05.2019 | 23,08 | 23,70 | 23,08 | 23,70 | 2,16% | 1.252,00 |
| 29.05.2019 | 23,38 | 23,38 | 23,20 | 23,20 | -0,85% | 2.684,00 |
| 28.05.2019 | 23,81 | 23,84 | 23,40 | 23,40 | -2,94% | 2.764,00 |