12,980$
0,39%
Echtzeit-Aktienkurs Provident Financial Holdings
Bid:
Ask:
Aktienkurse zur Provident Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,86 | 13,45 | 12,80 | 12,90 | -0,23% | 11.388,00 |
| 25.04.2024 | 13,00 | 13,00 | 12,93 | 12,93 | -0,54% | 1.098,00 |
| 24.04.2024 | 12,90 | 13,01 | 12,90 | 13,00 | 0,08% | 5.820,00 |
| 23.04.2024 | 13,45 | 13,45 | 12,94 | 12,99 | -1,07% | 5.372,00 |
| 22.04.2024 | 13,26 | 13,26 | 13,05 | 13,13 | -1,87% | 2.751,00 |
| 19.04.2024 | 13,29 | 13,39 | 13,29 | 13,38 | -0,37% | 2.012,00 |
| 18.04.2024 | 13,37 | 13,43 | 13,37 | 13,43 | 0,52% | 1.610,00 |
| 17.04.2024 | 13,23 | 13,54 | 13,23 | 13,36 | -0,22% | 3.011,00 |
| 16.04.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -0,45% | 547,00 |
| 15.04.2024 | 13,48 | 13,48 | 13,45 | 13,45 | -0,30% | 1.046,00 |
| 12.04.2024 | 13,41 | 13,49 | 13,27 | 13,49 | -0,44% | 3.004,00 |
| 11.04.2024 | 13,33 | 13,55 | 13,33 | 13,55 | 2,19% | 1.810,00 |
| 10.04.2024 | 13,37 | 13,40 | 13,26 | 13,26 | -2,28% | 7.270,00 |
| 09.04.2024 | 13,56 | 13,88 | 13,56 | 13,57 | 0,15% | 1.720,00 |
| 08.04.2024 | 13,55 | 13,76 | 13,55 | 13,55 | -2,17% | 3.041,00 |
| 05.04.2024 | 13,56 | 14,19 | 13,32 | 13,85 | 1,17% | 4.339,00 |
| 04.04.2024 | 13,81 | 13,81 | 13,35 | 13,69 | 0,00% | 11.085,00 |
| 03.04.2024 | 13,46 | 13,70 | 13,46 | 13,69 | -0,29% | 3.521,00 |
| 02.04.2024 | 13,66 | 13,73 | 13,66 | 13,73 | 0,88% | 1.244,00 |
| 01.04.2024 | 13,78 | 13,79 | 13,61 | 13,61 | 1,72% | 4.373,00 |
| 28.03.2024 | 13,55 | 13,55 | 13,28 | 13,38 | -0,89% | 3.735,00 |
| 27.03.2024 | 13,85 | 13,85 | 13,44 | 13,50 | -0,44% | 7.396,00 |
| 26.03.2024 | 13,55 | 13,60 | 13,41 | 13,56 | -0,80% | 7.007,00 |
| 25.03.2024 | 13,61 | 13,80 | 13,45 | 13,67 | -0,87% | 5.073,00 |
| 22.03.2024 | 13,61 | 13,79 | 13,61 | 13,79 | -0,79% | 633,00 |
| 21.03.2024 | 13,76 | 13,90 | 13,76 | 13,90 | -2,11% | 1.572,00 |
| 20.03.2024 | 13,67 | 14,20 | 13,58 | 14,20 | 1,43% | 3.584,00 |
| 19.03.2024 | 13,95 | 14,08 | 13,95 | 14,00 | -0,07% | 4.098,00 |
| 18.03.2024 | 13,82 | 14,08 | 13,77 | 14,01 | -0,50% | 6.215,00 |
| 15.03.2024 | 13,66 | 14,08 | 13,66 | 14,08 | 2,25% | 14.915,00 |
| 14.03.2024 | 13,97 | 13,97 | 13,75 | 13,77 | -1,29% | 3.706,00 |
| 13.03.2024 | 13,86 | 13,96 | 13,86 | 13,95 | -0,14% | 1.342,00 |
| 12.03.2024 | 14,00 | 14,02 | 13,97 | 13,97 | -0,21% | 11.569,00 |
| 11.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | 1.532,00 |
| 08.03.2024 | 14,01 | 14,06 | 14,00 | 14,05 | -0,14% | 5.818,00 |
| 07.03.2024 | 14,32 | 14,32 | 14,00 | 14,07 | -0,92% | 3.577,00 |
| 06.03.2024 | 14,18 | 14,20 | 14,10 | 14,20 | 0,78% | 3.785,00 |
| 05.03.2024 | 14,18 | 14,19 | 14,09 | 14,09 | -0,07% | 3.221,00 |
| 04.03.2024 | 14,10 | 14,12 | 14,10 | 14,10 | -0,21% | 4.658,00 |
| 01.03.2024 | 14,00 | 14,20 | 14,00 | 14,13 | -0,35% | 2.037,00 |
| 29.02.2024 | 14,04 | 14,18 | 14,03 | 14,18 | -0,49% | 2.000,00 |
| 28.02.2024 | 14,24 | 14,32 | 14,24 | 14,25 | 0,78% | 2.307,00 |
| 27.02.2024 | 14,02 | 14,14 | 14,02 | 14,14 | 0,28% | 459,00 |
| 26.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | 722,00 |
| 23.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,07% | 783,00 |
| 22.02.2024 | 14,12 | 14,32 | 14,00 | 14,09 | -0,84% | 6.129,00 |
| 21.02.2024 | 14,19 | 14,25 | 14,11 | 14,21 | 0,07% | 7.730,00 |
| 20.02.2024 | 14,11 | 14,32 | 14,11 | 14,20 | -0,91% | 4.164,00 |
| 16.02.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -1,38% | 670,00 |
| 15.02.2024 | 14,62 | 14,89 | 14,30 | 14,53 | 0,76% | 8.021,00 |
| 14.02.2024 | 14,43 | 14,59 | 14,25 | 14,42 | -1,17% | 8.297,00 |
| 13.02.2024 | 14,25 | 14,59 | 14,25 | 14,59 | -0,07% | 3.490,00 |
| 12.02.2024 | 14,59 | 14,89 | 14,48 | 14,60 | 0,76% | 3.363,00 |
| 09.02.2024 | 14,49 | 14,76 | 14,26 | 14,49 | 1,61% | 1.137,00 |
| 08.02.2024 | 14,22 | 14,30 | 14,22 | 14,26 | 0,00% | 3.155,00 |
| 07.02.2024 | 14,50 | 14,50 | 14,00 | 14,26 | 0,07% | 10.928,00 |
| 06.02.2024 | 15,00 | 15,03 | 14,25 | 14,25 | -5,94% | 22.344,00 |
| 05.02.2024 | 15,15 | 15,16 | 15,00 | 15,15 | 0,00% | 5.651,00 |
| 02.02.2024 | 15,20 | 15,20 | 15,10 | 15,15 | 0,33% | 3.946,00 |
| 01.02.2024 | 15,28 | 15,28 | 15,10 | 15,10 | -1,18% | 621,00 |
| 31.01.2024 | 15,10 | 15,28 | 15,10 | 15,28 | 0,79% | 2.841,00 |
| 30.01.2024 | 15,17 | 15,40 | 15,16 | 15,16 | 0,40% | 4.694,00 |
| 29.01.2024 | 15,00 | 15,27 | 15,00 | 15,10 | 2,13% | 17.990,00 |
| 26.01.2024 | 14,50 | 14,79 | 14,26 | 14,79 | 2,67% | 4.664,00 |
| 25.01.2024 | 14,20 | 14,40 | 13,99 | 14,40 | 3,82% | 8.136,00 |
| 24.01.2024 | 14,07 | 14,08 | 13,85 | 13,87 | 1,09% | 3.838,00 |
| 23.01.2024 | 14,14 | 14,14 | 13,72 | 13,72 | -1,65% | 16.124,00 |
| 22.01.2024 | 13,73 | 14,00 | 13,73 | 13,95 | 1,45% | 3.449,00 |
| 19.01.2024 | 13,41 | 13,75 | 13,40 | 13,75 | 3,62% | 4.039,00 |
| 18.01.2024 | 13,32 | 13,45 | 13,15 | 13,27 | -1,70% | 4.403,00 |
| 17.01.2024 | 13,08 | 13,55 | 13,08 | 13,50 | 1,96% | 6.241,00 |
| 16.01.2024 | 13,25 | 13,45 | 13,15 | 13,24 | -0,08% | 5.373,00 |
| 12.01.2024 | 13,41 | 13,41 | 13,12 | 13,25 | 0,38% | 6.147,00 |
| 11.01.2024 | 12,93 | 13,40 | 12,85 | 13,20 | 2,25% | 22.592,00 |
| 10.01.2024 | 12,88 | 12,99 | 12,77 | 12,91 | 0,78% | 4.697,00 |
| 09.01.2024 | 12,65 | 12,81 | 12,65 | 12,81 | -0,54% | 2.569,00 |
| 08.01.2024 | 12,81 | 12,91 | 12,81 | 12,88 | 0,94% | 3.901,00 |
| 05.01.2024 | 12,99 | 12,99 | 12,74 | 12,76 | -1,85% | 10.247,00 |
| 04.01.2024 | 12,96 | 13,00 | 12,80 | 13,00 | 1,80% | 9.875,00 |
| 03.01.2024 | 12,80 | 12,92 | 12,60 | 12,77 | -0,31% | 7.045,00 |
| 02.01.2024 | 12,76 | 12,81 | 12,76 | 12,81 | 1,58% | 1.538,00 |
| 29.12.2023 | 13,00 | 13,00 | 12,61 | 12,61 | -0,47% | 7.379,00 |
| 28.12.2023 | 12,77 | 12,80 | 12,61 | 12,67 | -2,46% | 4.969,00 |
| 27.12.2023 | 12,51 | 13,00 | 12,51 | 12,99 | 3,34% | 6.835,00 |
| 26.12.2023 | 12,82 | 13,00 | 12,42 | 12,57 | -2,48% | 19.078,00 |
| 22.12.2023 | 12,20 | 13,00 | 12,20 | 12,89 | 6,53% | 47.455,00 |
| 21.12.2023 | 12,01 | 12,22 | 12,01 | 12,10 | 0,88% | 5.266,00 |
| 20.12.2023 | 11,82 | 12,23 | 11,82 | 12,00 | -0,04% | 6.606,00 |
| 19.12.2023 | 12,00 | 12,06 | 11,99 | 12,00 | 0,00% | 23.909,00 |
| 18.12.2023 | 12,14 | 12,14 | 12,00 | 12,00 | 0,00% | 5.222,00 |
| 15.12.2023 | 12,00 | 12,17 | 12,00 | 12,00 | -0,74% | 11.809,00 |
| 14.12.2023 | 11,95 | 12,31 | 11,75 | 12,09 | 3,87% | 10.998,00 |
| 13.12.2023 | 11,32 | 11,68 | 11,30 | 11,64 | 3,01% | 16.835,00 |
| 12.12.2023 | 11,51 | 11,87 | 11,30 | 11,30 | -3,83% | 7.245,00 |
| 11.12.2023 | 11,78 | 11,89 | 11,50 | 11,75 | -0,84% | 12.526,00 |
| 08.12.2023 | 11,41 | 11,85 | 11,40 | 11,85 | 3,49% | 13.562,00 |
| 07.12.2023 | 11,39 | 11,63 | 11,39 | 11,45 | 1,69% | 6.614,00 |
| 06.12.2023 | 11,32 | 11,50 | 11,26 | 11,26 | -1,49% | 12.004,00 |
| 05.12.2023 | 11,98 | 11,98 | 11,31 | 11,43 | 0,26% | 3.861,00 |
| 04.12.2023 | 11,50 | 11,56 | 11,10 | 11,40 | -1,38% | 5.177,00 |