Holen Sie sich die Stockscreener-App
18.24
0.95%
0.34
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $18.12 | $17.90 | $0.2199 | 2,252.0 | +0.01% |
| 2026-08-20 | $18.22 | $17.88 | $0.345 | 13,069.0 | +0.17% |
| 2026-08-19 | $18.10 | $17.87 | $0.23 | 7,736.0 | -0.22% |
| 2026-08-18 | $18.10 | $17.91 | $0.19 | 8,388.0 | -0.22% |
| 2026-08-17 | $18.10 | $17.90 | $0.20 | 46,325.0 | -0.17% |
| 2026-08-14 | $18.13 | $17.90 | $0.23 | 6,422.0 | -0.17% |
| 2026-08-13 | $18.17 | $17.80 | $0.37 | 17,023.0 | -0.06% |
| 2026-08-12 | $18.10 | $17.95 | $0.15 | 9,612.0 | +0.39% |
| 2026-08-11 | $18.47 | $17.79 | $0.68 | 6,191.0 | -0.61% |
| 2026-08-10 | $18.42 | $18.02 | $0.4008 | 5,786.0 | +0.75% |
| 2026-08-07 | $18.20 | $17.50 | $0.705 | 14,848.0 | -0.75% |
| 2026-08-06 | $18.35 | $18.00 | $0.35 | 8,981.0 | +0.17% |
| 2026-08-05 | $18.34 | $17.91 | $0.435 | 11,465.0 | +0.50% |
| 2026-08-04 | $18.19 | $17.90 | $0.29 | 15,990.0 | +0.22% |
| 2026-08-03 | $18.18 | $17.90 | $0.28 | 7,973.0 | +0.79% |
| 2026-07-31 | $17.94 | $17.75 | $0.19 | 4,647.0 | +0.00% |
| 2026-07-30 | $17.95 | $17.73 | $0.22 | 8,305.0 | -0.11% |
| 2026-07-29 | $17.95 | $17.75 | $0.20 | 5,724.0 | +1.02% |
| 2026-07-28 | $18.00 | $17.40 | $0.60 | 15,105.0 | +1.97% |
| 2026-07-27 | $17.40 | $17.26 | $0.14 | 6,773.0 | +0.23% |
| 2026-07-24 | $17.30 | $17.21 | $0.09 | 4,906.0 | +0.06% |
| 2026-07-23 | $17.35 | $17.10 | $0.25 | 3,798.0 | +0.00% |
| 2026-07-22 | $17.28 | $17.05 | $0.23 | 3,683.0 | +0.58% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $18.47 | $17.50 | $0.975 | 182,061.0 | +0.79% |
| 2026-07 | $18.00 | $16.99 | $1.01 | 108,397.0 | +3.26% |
| 2026-06 | $17.36 | $16.44 | $0.92 | 160,158.0 | +1.47% |
| 2026-05 | $17.39 | $16.86 | $0.53 | 133,031.0 | -1.22% |
| 2026-04 | $17.42 | $16.16 | $1.26 | 217,260.0 | +6.45% |
| 2026-03 | $16.36 | $15.69 | $0.67 | 202,750.0 | +0.75% |
| 2026-02 | $16.64 | $15.95 | $0.6861 | 113,023.0 | -0.99% |
| 2026-01 | $16.31 | $15.55 | $0.76 | 141,326.0 | +1.57% |
Provident Financial Holdings Inc-Aktien (PROV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.24 | $15.01 | $1.23 | 206,190.0 | +4.11% |
| 2025-11 | $15.75 | $14.95 | $0.80 | 110,898.0 | -2.23% |
| 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% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):