Holen Sie sich die Stockscreener-App
15.39
0.90%
-0.14
Handel nachbörslich:
15.39
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $15.75 | $15.39 | $0.36 | 4,724.0 | -0.90% |
| 2025-11-03 | $15.75 | $15.51 | $0.24 | 5,820.0 | -0.96% |
| 2025-10-31 | $15.82 | $15.55 | $0.27 | 6,819.0 | -0.25% |
| 2025-10-30 | $15.82 | $15.66 | $0.1621 | 1,311.0 | -0.44% |
| 2025-10-29 | $15.79 | $15.67 | $0.12 | 1,418.0 | +0.63% |
| 2025-10-28 | $16.08 | $15.58 | $0.50 | 5,801.0 | -0.06% |
| 2025-10-27 | $15.98 | $15.70 | $0.28 | 7,023.0 | -0.95% |
| 2025-10-24 | $15.85 | $15.75 | $0.10 | 3,914.0 | +0.51% |
| 2025-10-22 | $15.87 | $15.62 | $0.25 | 8,751.0 | +1.02% |
| 2025-10-21 | $15.84 | $15.60 | $0.24 | 7,822.0 | -0.64% |
| 2025-10-20 | $15.81 | $15.60 | $0.2128 | 2,049.0 | +0.13% |
| 2025-10-17 | $15.80 | $15.51 | $0.29 | 1,693.0 | +0.51% |
| 2025-10-16 | $15.70 | $15.45 | $0.25 | 7,089.0 | -1.45% |
| 2025-10-15 | $15.84 | $15.60 | $0.24 | 4,808.0 | +0.25% |
| 2025-10-14 | $15.90 | $15.57 | $0.33 | 26,529.0 | +0.45% |
| 2025-10-13 | $15.95 | $15.73 | $0.22 | 4,013.0 | -0.32% |
| 2025-10-10 | $15.85 | $15.70 | $0.15 | 13,695.0 | +0.06% |
| 2025-10-09 | $15.85 | $15.75 | $0.10 | 9,293.0 | -0.50% |
| 2025-10-08 | $15.90 | $15.82 | $0.08 | 3,922.0 | +0.00% |
| 2025-10-07 | $15.95 | $15.81 | $0.14 | 10,456.0 | +0.03% |
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Provident Financial Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PROV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Provident Financial Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $15.75 | $15.39 | $0.36 | 15,264.0 | -1.85% |
| 2025-10 | $16.08 | $15.45 | $0.63 | 166,175.0 | -0.44% |
| 2025-09 | $16.02 | $15.35 | $0.67 | 168,845.0 | +1.55% |
| 2025-08 | $15.60 | $14.99 | $0.61 | 120,758.0 | +1.21% |
| 2025-07 | $15.90 | $15.01 | $0.89 | 155,567.0 | -1.13% |
| 2025-06 | $15.99 | $15.01 | $0.9799 | 111,889.0 | +0.52% |
| 2025-05 | $16.00 | $14.85 | $1.15 | 104,293.0 | +2.73% |
| 2025-04 | $15.38 | $13.51 | $1.87 | 91,880.0 | +2.88% |
| 2025-03 | $15.29 | $12.98 | $2.31 | 146,941.0 | -4.64% |
| 2025-02 | $16.36 | $15.11 | $1.25 | 84,235.0 | -4.61% |
| 2025-01 | $16.29 | $14.65 | $1.63 | 148,335.0 | +0.82% |
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.70 | $15.32 | $1.38 | 177,718.0 | -2.53% |
| 2024-11 | $16.24 | $15.20 | $1.04 | 151,185.0 | +4.21% |
| 2024-10 | $15.91 | $14.21 | $1.70 | 154,025.0 | +8.47% |
| 2024-09 | $14.98 | $13.82 | $1.16 | 287,712.0 | -0.07% |
| 2024-08 | $14.49 | $12.91 | $1.58 | 198,007.0 | +7.97% |
| 2024-07 | $14.00 | $12.01 | $1.99 | 200,689.0 | +6.40% |
| 2024-06 | $12.90 | $12.10 | $0.7999 | 66,667.0 | -1.57% |
| 2024-05 | $13.02 | $12.01 | $1.01 | 88,210.0 | -1.85% |
| 2024-04 | $14.19 | $12.36 | $1.83 | 97,306.0 | -3.29% |
| 2024-03 | $14.32 | $13.28 | $1.04 | 96,938.0 | -5.64% |
| 2024-02 | $15.28 | $14.00 | $1.28 | 100,561.0 | -6.09% |
| 2024-01 | $15.40 | $12.60 | $2.80 | 153,651.0 | +19.75% |
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $11.10 | $1.90 | 242,927.0 | +10.13% |
| 2023-11 | $12.05 | $10.16 | $1.89 | 179,718.0 | -4.18% |
| 2023-10 | $13.28 | $11.76 | $1.52 | 158,525.0 | -8.71% |
| 2023-09 | $13.53 | $12.41 | $1.12 | 69,829.0 | -0.46% |
| 2023-08 | $14.39 | $13.11 | $1.28 | 66,030.0 | -7.85% |
| 2023-07 | $14.98 | $12.26 | $2.72 | 119,214.0 | +11.92% |
| 2023-06 | $13.21 | $11.86 | $1.35 | 109,519.0 | +7.69% |
| 2023-05 | $13.77 | $11.61 | $2.16 | 86,809.0 | -14.20% |
| 2023-04 | $13.89 | $13.33 | $0.56 | 64,755.0 | +1.25% |
| 2023-03 | $14.40 | $13.35 | $1.05 | 161,237.0 | -4.35% |
| 2023-02 | $14.86 | $14.02 | $0.8434 | 123,251.0 | +0.28% |
| 2023-01 | $14.52 | $13.53 | $0.99 | 108,354.0 | +3.20% |
1.11%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):