Holen Sie sich die Stockscreener-App
19.35
0.49%
-0.1046
Provident Financial Services Inc-Aktien (PFS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $19.50 | $19.33 | $0.175 | 429,462.0 | -0.57% |
| 2025-11-25 | $19.66 | $18.84 | $0.81 | 1,599,229.0 | +3.51% |
| 2025-11-24 | $18.92 | $18.61 | $0.315 | 1,479,924.0 | -0.48% |
| 2025-11-21 | $19.02 | $18.16 | $0.86 | 990,154.0 | +4.54% |
| 2025-11-20 | $18.57 | $18.06 | $0.515 | 761,130.0 | -0.39% |
| 2025-11-19 | $18.23 | $17.93 | $0.30 | 700,515.0 | +0.67% |
| 2025-11-18 | $18.10 | $17.72 | $0.38 | 697,657.0 | +1.35% |
| 2025-11-17 | $18.55 | $17.70 | $0.84 | 892,724.0 | -4.15% |
| 2025-11-14 | $18.58 | $18.15 | $0.43 | 576,764.0 | -1.12% |
| 2025-11-13 | $19.03 | $18.61 | $0.415 | 947,584.0 | -0.21% |
| 2025-11-12 | $19.24 | $18.79 | $0.45 | 811,984.0 | -0.37% |
| 2025-11-11 | $19.03 | $18.59 | $0.44 | 724,570.0 | +1.29% |
| 2025-11-10 | $18.84 | $18.54 | $0.30 | 773,887.0 | -0.27% |
| 2025-11-07 | $18.69 | $18.15 | $0.5425 | 627,117.0 | +2.02% |
| 2025-11-06 | $18.48 | $18.24 | $0.235 | 617,215.0 | -1.03% |
| 2025-11-05 | $18.68 | $18.28 | $0.40 | 769,697.0 | +1.09% |
| 2025-11-04 | $18.41 | $18.07 | $0.34 | 826,146.0 | -0.81% |
| 2025-11-03 | $18.44 | $17.97 | $0.47 | 669,639.0 | +0.82% |
| 2025-10-31 | $18.44 | $18.14 | $0.30 | 756,781.0 | -1.08% |
| 2025-10-30 | $18.82 | $18.08 | $0.745 | 920,329.0 | -0.38% |
| 2025-10-29 | $19.01 | $18.32 | $0.69 | 814,592.0 | -1.85% |
| 2025-10-28 | $18.96 | $18.66 | $0.30 | 470,218.0 | -0.42% |
Provident Financial Services Inc-Aktien (PFS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Provident Financial Services Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PFS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Provident Financial Services Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Provident Financial Services Inc-Aktien (PFS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $19.66 | $17.70 | $1.95 | 14,895,398.0 | +5.74% |
| 2025-10 | $20.29 | $17.69 | $2.60 | 13,911,494.0 | -5.13% |
| 2025-09 | $20.42 | $19.00 | $1.42 | 12,121,481.0 | -2.82% |
| 2025-08 | $20.09 | $17.61 | $2.48 | 12,029,985.0 | +8.89% |
| 2025-07 | $19.48 | $17.40 | $2.08 | 13,456,248.0 | +3.94% |
| 2025-06 | $18.00 | $15.92 | $2.08 | 14,115,618.0 | +4.97% |
| 2025-05 | $18.10 | $16.27 | $1.84 | 10,545,166.0 | +2.02% |
| 2025-04 | $17.60 | $14.34 | $3.27 | 19,566,012.0 | -4.66% |
| 2025-03 | $18.55 | $16.20 | $2.35 | 12,733,961.0 | -5.92% |
| 2025-02 | $19.60 | $17.66 | $1.94 | 9,668,197.0 | -1.72% |
| 2025-01 | $19.82 | $17.75 | $2.07 | 11,096,816.0 | -1.59% |
Provident Financial Services Inc-Aktien (PFS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.21 | $18.53 | $2.68 | 10,202,219.0 | -10.80% |
| 2024-11 | $22.24 | $18.29 | $3.95 | 11,618,463.0 | +13.06% |
| 2024-10 | $19.96 | $17.42 | $2.54 | 10,635,511.0 | +0.65% |
| 2024-09 | $19.50 | $17.39 | $2.11 | 14,385,317.0 | -2.67% |
| 2024-08 | $19.59 | $16.13 | $3.46 | 18,794,880.0 | +2.86% |
| 2024-07 | $19.16 | $14.14 | $5.02 | 23,016,369.0 | +29.20% |
| 2024-06 | $14.61 | $13.07 | $1.54 | 18,160,073.0 | -0.35% |
| 2024-05 | $16.45 | $14.09 | $2.36 | 35,266,005.0 | -1.91% |
| 2024-04 | $15.59 | $13.21 | $2.38 | 19,648,164.0 | +0.75% |
| 2024-03 | $15.65 | $13.91 | $1.74 | 14,632,353.0 | -3.38% |
| 2024-02 | $16.77 | $14.78 | $1.99 | 12,911,343.0 | -8.88% |
| 2024-01 | $18.39 | $16.37 | $2.02 | 11,618,337.0 | -8.21% |
Provident Financial Services Inc-Aktien (PFS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.77 | $15.00 | $3.77 | 11,173,298.0 | +18.46% |
| 2023-11 | $16.03 | $13.84 | $2.19 | 8,868,209.0 | +8.33% |
| 2023-10 | $15.57 | $13.43 | $2.14 | 13,983,038.0 | -8.11% |
| 2023-09 | $16.94 | $15.01 | $1.93 | 8,384,136.0 | -7.22% |
| 2023-08 | $18.68 | $16.13 | $2.55 | 9,053,829.0 | -11.11% |
| 2023-07 | $19.62 | $15.81 | $3.81 | 9,153,894.0 | +13.46% |
| 2023-06 | $18.73 | $15.84 | $2.89 | 11,126,685.0 | +2.90% |
| 2023-05 | $17.49 | $14.54 | $2.95 | 11,848,147.0 | -9.15% |
| 2023-04 | $19.49 | $17.09 | $2.40 | 9,492,518.0 | -8.86% |
| 2023-03 | $23.48 | $18.57 | $4.91 | 17,405,208.0 | -17.86% |
| 2023-02 | $24.57 | $23.14 | $1.43 | 7,054,226.0 | -0.47% |
| 2023-01 | $23.54 | $21.06 | $2.48 | 7,244,196.0 | +9.83% |
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):