Holen Sie sich die Stockscreener-App
12.49
0.16%
-0.02
Vorhandelsmarkt:
12.89
0.40
+3.20%
Provident Bancorp Inc-Aktien (PVBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $12.60 | $12.49 | $0.11 | 23,756.0 | -0.16% |
| 2025-02-05 | $12.54 | $12.31 | $0.23 | 82,950.0 | +1.13% |
| 2025-02-04 | $12.38 | $11.86 | $0.52 | 19,177.0 | +4.48% |
| 2025-02-03 | $12.09 | $11.66 | $0.425 | 17,285.0 | +1.11% |
| 2025-01-31 | $11.80 | $11.65 | $0.15 | 21,251.0 | -1.43% |
| 2025-01-30 | $12.09 | $11.87 | $0.215 | 10,737.0 | -0.83% |
| 2025-01-29 | $12.21 | $11.86 | $0.355 | 15,020.0 | -1.56% |
| 2025-01-28 | $12.40 | $11.99 | $0.4125 | 26,789.0 | +1.93% |
| 2025-01-27 | $12.00 | $11.48 | $0.52 | 55,963.0 | +4.74% |
| 2025-01-24 | $11.82 | $11.17 | $0.65 | 35,187.0 | +4.40% |
| 2025-01-23 | $11.00 | $10.82 | $0.18 | 17,512.0 | +0.09% |
| 2025-01-22 | $11.16 | $10.87 | $0.29 | 23,287.0 | -0.27% |
| 2025-01-21 | $11.04 | $10.90 | $0.14 | 14,258.0 | +0.64% |
| 2025-01-17 | $10.87 | $10.72 | $0.15 | 14,993.0 | +1.21% |
| 2025-01-16 | $10.96 | $10.74 | $0.225 | 10,490.0 | -2.63% |
| 2025-01-15 | $11.33 | $10.95 | $0.38 | 16,470.0 | +1.85% |
| 2025-01-14 | $10.90 | $10.66 | $0.235 | 10,405.0 | +1.21% |
| 2025-01-13 | $10.74 | $10.51 | $0.23 | 28,862.0 | +0.85% |
| 2025-01-10 | $10.83 | $10.56 | $0.27 | 50,966.0 | -2.12% |
| 2025-01-08 | $10.93 | $10.79 | $0.14 | 21,975.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.60 | $11.66 | $0.94 | 166,924.0 | +6.66% |
| 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% |
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):