12.76
price up icon1.75%   0.20
after-market Handel nachbörslich: 12.76
loading

Provident Bancorp Inc-Aktien (PVBC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $13.02 $12.57 $0.45 145,973.0 +1.59%
2025-07-23 $12.59 $12.51 $0.085 16,195.0 -0.79%
2025-07-22 $12.75 $12.62 $0.13 95,830.0 -0.16%
2025-07-21 $12.73 $12.63 $0.105 73,431.0 +0.56%
2025-07-18 $12.74 $12.55 $0.19 59,667.0 -0.47%
2025-07-17 $12.70 $12.59 $0.11 55,475.0 +0.64%
2025-07-16 $12.83 $12.52 $0.31 79,381.0 -1.64%
2025-07-15 $13.00 $12.79 $0.21 152,703.0 -1.16%
2025-07-14 $12.96 $12.09 $0.8658 64,230.0 +0.94%
2025-07-11 $12.93 $12.74 $0.19 141,871.0 -0.31%
2025-07-10 $12.88 $12.75 $0.13 93,959.0 +0.78%
2025-07-09 $12.83 $12.71 $0.125 76,007.0 -0.08%
2025-07-08 $12.80 $12.64 $0.155 138,306.0 +0.87%
2025-07-07 $12.78 $12.60 $0.18 218,820.0 -0.55%
2025-07-03 $12.83 $12.72 $0.11 111,900.0 +0.63%
2025-07-02 $12.70 $12.46 $0.24 183,287.0 +1.04%
2025-07-01 $12.61 $12.42 $0.19 153,931.0 +0.32%
2025-06-30 $12.58 $12.29 $0.285 343,040.0 +1.13%
2025-06-27 $12.37 $12.22 $0.145 395,712.0 +0.73%
2025-06-26 $12.27 $12.08 $0.19 500,723.0 +1.57%
2025-06-25 $12.12 $12.04 $0.08 200,038.0 -0.08%
2025-06-24 $12.17 $12.06 $0.11 310,874.0 +0.42%

Provident Bancorp Inc-Aktien (PVBC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Provident Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PVBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Provident Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Provident Bancorp Inc-Aktien (PVBC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $13.02 $12.09 $0.9258 2,006,939.0 +2.16%
2025-06 $12.58 $11.23 $1.35 8,084,188.0 +9.66%
2025-05 $11.58 $10.94 $0.645 641,134.0 +2.61%
2025-04 $12.00 $10.38 $1.62 523,077.0 -3.31%
2025-03 $12.28 $11.27 $1.01 447,024.0 -4.57%
2025-02 $12.96 $11.66 $1.30 523,944.0 +2.73%
2025-01 $12.40 $10.51 $1.89 468,454.0 +2.72%

Provident Bancorp Inc-Aktien (PVBC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $12.00 $11.31 $0.69 591,274.0 -2.74%
2024-11 $11.74 $10.27 $1.47 887,412.0 +12.54%
2024-10 $10.94 $10.09 $0.85 760,150.0 -3.89%
2024-09 $11.34 $10.11 $1.23 699,506.0 -2.18%
2024-08 $11.13 $9.67 $1.46 683,547.0 +1.29%
2024-07 $12.32 $10.00 $2.32 1,220,172.0 +6.87%
2024-06 $10.72 $9.48 $1.24 3,124,039.0 +6.93%
2024-05 $9.91 $8.82 $1.09 779,127.0 +7.14%
2024-04 $9.45 $7.36 $2.09 1,159,196.0 -2.25%
2024-03 $10.08 $8.61 $1.47 679,556.0 -8.63%
2024-02 $10.86 $9.30 $1.56 578,334.0 -8.37%
2024-01 $11.52 $10.07 $1.45 581,584.0 +7.94%

Provident Bancorp Inc-Aktien (PVBC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $10.13 $9.56 $0.57 792,651.0 +3.18%
2023-11 $9.95 $9.18 $0.77 628,511.0 +0.62%
2023-10 $9.96 $8.88 $1.08 542,142.0 +0.10%
2023-09 $10.19 $9.21 $0.98 700,548.0 -1.32%
2023-08 $10.07 $9.12 $0.95 567,036.0 +1.66%
2023-07 $10.43 $8.26 $2.17 987,257.0 +16.67%
2023-06 $8.51 $7.14 $1.37 4,214,520.0 +8.80%
2023-05 $8.33 $5.76 $2.57 2,582,376.0 +11.42%
2023-04 $7.73 $6.31 $1.42 2,198,784.0 -0.15%
2023-03 $9.33 $6.53 $2.80 4,079,863.0 -25.41%
2023-02 $9.82 $8.66 $1.16 1,829,379.0 +1.66%
2023-01 $9.31 $7.01 $2.30 3,017,358.0 +23.90%
banks_regional NU
$12.76
price down icon 1.62%
banks_regional NWG
$13.55
price down icon 1.74%
banks_regional DB
$33.74
price up icon 7.86%
banks_regional TFC
$45.49
price down icon 0.58%
banks_regional LYG
$4.235
price down icon 1.28%
banks_regional USB
$46.08
price down icon 0.35%
Kapitalisierung:     |  Volumen (24h):