Holen Sie sich die Stockscreener-App
12.64
0.86%
-0.11
Vorhandelsmarkt:
12.63
-0.010
-0.08%
Provident Bancorp Inc-Aktien (PVBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $12.65 | $12.48 | $0.17 | 73,826.0 | -0.86% |
| 2025-10-31 | $12.77 | $12.53 | $0.24 | 63,860.0 | +0.39% |
| 2025-10-30 | $12.77 | $12.58 | $0.19 | 32,728.0 | +0.47% |
| 2025-10-29 | $12.82 | $12.61 | $0.21 | 76,546.0 | -0.39% |
| 2025-10-28 | $12.71 | $12.62 | $0.085 | 21,076.0 | +0.16% |
| 2025-10-27 | $12.88 | $12.62 | $0.26 | 21,606.0 | +0.16% |
| 2025-10-24 | $12.82 | $12.62 | $0.20 | 29,197.0 | -0.55% |
| 2025-10-23 | $12.95 | $12.72 | $0.23 | 86,914.0 | +0.16% |
| 2025-10-22 | $12.80 | $12.61 | $0.19 | 19,020.0 | +0.87% |
| 2025-10-21 | $12.75 | $12.58 | $0.17 | 22,975.0 | -0.40% |
| 2025-10-20 | $12.65 | $12.37 | $0.28 | 31,460.0 | +1.53% |
| 2025-10-17 | $12.46 | $12.31 | $0.15 | 35,002.0 | +0.57% |
| 2025-10-16 | $12.62 | $12.30 | $0.318 | 48,933.0 | -1.12% |
| 2025-10-15 | $12.63 | $12.44 | $0.19 | 17,149.0 | -0.71% |
| 2025-10-14 | $12.63 | $12.32 | $0.31 | 25,107.0 | +1.57% |
| 2025-10-13 | $12.43 | $12.30 | $0.13 | 23,748.0 | +0.93% |
| 2025-10-10 | $12.50 | $12.30 | $0.20 | 35,959.0 | -1.28% |
| 2025-10-09 | $12.50 | $12.42 | $0.08 | 17,782.0 | -0.40% |
| 2025-10-08 | $12.63 | $12.50 | $0.13 | 165,265.0 | -0.24% |
| 2025-10-07 | $12.66 | $12.53 | $0.13 | 29,492.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.65 | $12.48 | $0.17 | 147,652.0 | -0.86% |
| 2025-10 | $12.95 | $12.30 | $0.65 | 919,208.0 | +1.76% |
| 2025-09 | $13.02 | $12.38 | $0.635 | 663,272.0 | -2.64% |
| 2025-08 | $12.99 | $12.00 | $0.99 | 977,353.0 | +5.41% |
| 2025-07 | $13.02 | $12.09 | $0.9258 | 2,223,041.0 | -2.24% |
| 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% |
0.92%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):