Holen Sie sich die Stockscreener-App
11.74
3.25%
0.37
Handel nachbörslich:
11.74
Provident Bancorp Inc-Aktien (PVBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $11.79 | $11.45 | $0.3402 | 2,151,013.0 | +3.25% |
| 2025-06-05 | $11.44 | $11.23 | $0.2069 | 61,819.0 | +0.18% |
| 2025-06-04 | $11.45 | $11.33 | $0.12 | 30,245.0 | -0.26% |
| 2025-06-03 | $11.51 | $11.28 | $0.23 | 28,575.0 | +0.71% |
| 2025-06-02 | $11.65 | $11.30 | $0.35 | 30,234.0 | -0.79% |
| 2025-05-30 | $11.58 | $11.38 | $0.20 | 50,947.0 | -0.09% |
| 2025-05-29 | $11.44 | $11.26 | $0.185 | 60,093.0 | +1.15% |
| 2025-05-28 | $11.44 | $11.18 | $0.26 | 27,271.0 | +0.45% |
| 2025-05-27 | $11.38 | $11.12 | $0.27 | 26,905.0 | +1.91% |
| 2025-05-23 | $11.11 | $10.94 | $0.175 | 50,044.0 | -0.09% |
| 2025-05-22 | $11.25 | $11.02 | $0.23 | 28,866.0 | -1.61% |
| 2025-05-21 | $11.45 | $11.17 | $0.28 | 29,719.0 | -0.53% |
| 2025-05-20 | $11.46 | $11.20 | $0.2555 | 14,484.0 | -0.35% |
| 2025-05-19 | $11.43 | $11.18 | $0.25 | 22,356.0 | +0.36% |
| 2025-05-16 | $11.39 | $11.14 | $0.25 | 42,200.0 | +0.18% |
| 2025-05-15 | $11.32 | $11.13 | $0.19 | 17,088.0 | +0.45% |
| 2025-05-14 | $11.24 | $11.12 | $0.12 | 24,792.0 | -0.18% |
| 2025-05-13 | $11.29 | $11.15 | $0.14 | 16,761.0 | +0.63% |
| 2025-05-12 | $11.32 | $11.12 | $0.20 | 33,739.0 | +1.18% |
| 2025-05-09 | $11.27 | $11.01 | $0.26 | 28,815.0 | -2.05% |
| 2025-05-08 | $11.33 | $11.10 | $0.23 | 19,958.0 | +0.18% |
| 2025-05-07 | $11.29 | $10.97 | $0.325 | 55,288.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.79 | $11.23 | $0.5602 | 4,452,899.0 | +3.07% |
| 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% |
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):