Provident Financial Services, Inc. PFS
NYSE · Vereinigte Staaten · Finanzen
$22,15-0,07 (-0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,15 | -0,32 % | $22,28 | $22,43 | $22,00 | 870,70K |
| 2026-09-29 | $22,22 | -1,38 % | $22,61 | $22,65 | $22,13 | 796,10K |
| 2026-09-28 | $22,53 | -1,36 % | $22,82 | $22,83 | $22,49 | 796,00K |
| 2026-09-25 | $22,84 | +0,75 % | $22,76 | $22,99 | $22,76 | 932,60K |
| 2026-09-24 | $22,67 | +1,12 % | $22,52 | $22,72 | $22,36 | 656,00K |
| 2026-09-23 | $22,42 | -1,02 % | $22,61 | $22,70 | $22,42 | 832,40K |
| 2026-09-22 | $22,65 | -1,22 % | $23,14 | $23,17 | $22,65 | 903,40K |
| 2026-09-21 | $22,93 | -0,56 % | $23,13 | $23,22 | $22,93 | 601,10K |
| 2026-09-18 | $23,06 | -0,39 % | $23,09 | $23,11 | $22,79 | 1,94M |
| 2026-09-17 | $23,15 | -0,04 % | $23,37 | $23,46 | $23,07 | 693,80K |
| 2026-09-16 | $23,16 | -0,73 % | $23,35 | $23,43 | $22,69 | 1,64M |
| 2026-09-15 | $23,33 | -0,04 % | $23,37 | $23,64 | $23,30 | 908,10K |
| 2026-09-14 | $23,34 | +0,17 % | $23,32 | $23,54 | $23,24 | 729,60K |
| 2026-09-11 | $23,30 | -0,09 % | $23,56 | $23,62 | $23,00 | 766,50K |
| 2026-09-10 | $23,32 | +0,91 % | $23,09 | $23,33 | $22,86 | 628,90K |
| 2026-09-09 | $23,11 | -1,37 % | $23,26 | $23,40 | $23,05 | 776,20K |
| 2026-09-08 | $23,43 | -1,22 % | $23,67 | $23,72 | $23,42 | 732,00K |
| 2026-09-04 | $23,72 | +0,68 % | $23,57 | $23,83 | $23,52 | 535,50K |
| 2026-09-03 | $23,56 | +0,73 % | $23,59 | $23,76 | $23,52 | 656,70K |
| 2026-09-02 | $23,39 | +1,70 % | $23,11 | $23,62 | $23,07 | 735,50K |
| 2026-09-01 | $23,00 | -1,71 % | $23,30 | $23,40 | $22,90 | 814,80K |
| 2026-08-31 | $23,40 | -0,47 % | $23,49 | $23,49 | $23,24 | 759,20K |
| 2026-08-28 | $23,51 | -0,21 % | $23,61 | $23,69 | $23,43 | 873,90K |
| 2026-08-27 | $23,56 | +0,13 % | $23,37 | $23,58 | $23,23 | 615,20K |
| 2026-08-26 | $23,53 | +0,30 % | $23,54 | $23,65 | $23,38 | 536,60K |
| 2026-08-25 | $23,46 | -0,47 % | $23,65 | $23,65 | $23,36 | 543,20K |
| 2026-08-24 | $23,57 | -0,59 % | $23,70 | $23,87 | $23,57 | 887,40K |
| 2026-08-21 | $23,71 | +0,08 % | $23,83 | $23,92 | $23,43 | 846,50K |
| 2026-08-20 | $23,69 | -0,04 % | $23,61 | $23,74 | $23,49 | 786,30K |
| 2026-08-19 | $23,70 | -3,11 % | $24,45 | $24,56 | $23,66 | 898,00K |
| 2026-08-18 | $24,46 | -0,45 % | $24,72 | $24,72 | $24,32 | 604,20K |
| 2026-08-17 | $24,57 | -0,28 % | $24,56 | $24,81 | $24,51 | 774,30K |
| 2026-08-14 | $24,64 | -1,48 % | $24,69 | $24,89 | $24,61 | 570,80K |
| 2026-08-13 | $25,01 | +0,52 % | $25,09 | $25,18 | $24,87 | 734,20K |
| 2026-08-12 | $24,88 | +0,57 % | $24,93 | $24,96 | $24,73 | 849,70K |
| 2026-08-11 | $24,74 | +1,64 % | $24,44 | $24,75 | $24,31 | 603,90K |
| 2026-08-10 | $24,34 | -0,49 % | $24,36 | $24,61 | $24,16 | 860,60K |
| 2026-08-07 | $24,46 | -1,17 % | $24,67 | $24,73 | $24,45 | 760,70K |
| 2026-08-06 | $24,75 | -1,43 % | $25,33 | $25,33 | $24,72 | 969,00K |
| 2026-08-05 | $25,11 | -0,67 % | $25,35 | $25,35 | $25,06 | 899,10K |
| 2026-08-04 | $25,28 | +0,40 % | $25,18 | $25,49 | $25,04 | 1,26M |
| 2026-08-03 | $25,18 | +2,03 % | $24,67 | $25,28 | $24,67 | 1,02M |
| 2026-07-31 | $24,68 | -0,72 % | $25,21 | $25,23 | $24,47 | 1,46M |
| 2026-07-30 | $24,86 | +3,28 % | $24,65 | $25,41 | $24,50 | 1,83M |
| 2026-07-29 | $24,07 | -0,41 % | $24,08 | $24,29 | $23,96 | 1,25M |
| 2026-07-28 | $24,17 | +1,30 % | $23,96 | $24,29 | $23,96 | 987,10K |
| 2026-07-27 | $23,86 | -0,13 % | $24,05 | $24,21 | $23,82 | 840,20K |
| 2026-07-24 | $23,89 | +0,55 % | $23,79 | $24,15 | $23,70 | 960,10K |
| 2026-07-23 | $23,76 | -1,04 % | $23,71 | $23,83 | $23,52 | 1,58M |
| 2026-07-22 | $24,01 | -0,12 % | $24,00 | $24,03 | $23,67 | 957,50K |
| 2026-07-21 | $24,04 | +0,54 % | $23,91 | $24,05 | $23,63 | 1,03M |
| 2026-07-20 | $23,91 | -0,66 % | $24,18 | $24,31 | $23,83 | 1,08M |
| 2026-07-17 | $24,07 | -1,96 % | $24,30 | $24,32 | $23,88 | 1,04M |
| 2026-07-16 | $24,55 | +3,94 % | $23,69 | $24,56 | $23,69 | 1,08M |
| 2026-07-15 | $23,62 | +0,38 % | $23,54 | $23,83 | $23,49 | 855,60K |
| 2026-07-14 | $23,53 | +0,09 % | $23,54 | $23,66 | $23,35 | 701,50K |
| 2026-07-13 | $23,51 | -0,08 % | $23,62 | $23,66 | $23,41 | 762,70K |
| 2026-07-10 | $23,53 | +0,68 % | $23,47 | $23,74 | $23,40 | 981,30K |
| 2026-07-09 | $23,37 | +1,65 % | $23,11 | $23,50 | $22,99 | 774,20K |
| 2026-07-08 | $22,99 | -2,38 % | $23,41 | $23,41 | $22,85 | 1,04M |
| 2026-07-07 | $23,55 | -0,25 % | $23,90 | $23,92 | $23,53 | 958,40K |
| 2026-07-06 | $23,61 | +0,30 % | $23,50 | $23,73 | $23,40 | 603,90K |
| 2026-07-02 | $23,54 | -1,79 % | $24,11 | $24,24 | $23,45 | 951,60K |
| 2026-07-01 | $23,97 | +1,40 % | $23,57 | $24,24 | $23,57 | 1,17M |
| 2026-06-30 | $23,64 | +0,68 % | $23,45 | $23,67 | $23,32 | 855,60K |
| 2026-06-29 | $23,48 | -0,68 % | $23,61 | $23,61 | $23,23 | 1,12M |
| 2026-06-26 | $23,64 | +0,08 % | $23,73 | $23,77 | $23,45 | 2,79M |
| 2026-06-25 | $23,62 | +1,07 % | $23,40 | $23,72 | $23,23 | 1,01M |
| 2026-06-24 | $23,37 | -0,04 % | $23,50 | $23,66 | $23,27 | 1,32M |
| 2026-06-23 | $23,38 | +1,61 % | $23,04 | $23,42 | $22,88 | 1,07M |
| 2026-06-22 | $23,01 | +1,28 % | $22,72 | $23,12 | $22,64 | 844,60K |
| 2026-06-18 | $22,72 | +0,49 % | $22,76 | $22,95 | $22,61 | 2,22M |
| 2026-06-17 | $22,61 | -2,33 % | $22,96 | $23,28 | $22,36 | 1,59M |
| 2026-06-16 | $23,15 | +0,26 % | $23,25 | $23,43 | $22,98 | 1,44M |
| 2026-06-15 | $23,09 | -1,83 % | $23,62 | $23,76 | $23,03 | 792,90K |
| 2026-06-12 | $23,52 | +1,16 % | $23,43 | $23,60 | $23,38 | 760,40K |
| 2026-06-11 | $23,25 | +0,56 % | $23,27 | $23,38 | $22,98 | 760,60K |
| 2026-06-10 | $23,12 | +0,70 % | $23,17 | $23,35 | $23,02 | 781,80K |
| 2026-06-09 | $22,96 | +1,32 % | $22,81 | $23,42 | $22,77 | 878,90K |
| 2026-06-08 | $22,66 | +0,71 % | $22,43 | $22,87 | $22,43 | 827,00K |
| 2026-06-05 | $22,50 | +0,72 % | $22,39 | $22,66 | $22,30 | 613,20K |
| 2026-06-04 | $22,34 | +3,71 % | $21,79 | $22,38 | $21,79 | 764,40K |
| 2026-06-03 | $21,54 | -3,19 % | $22,12 | $22,12 | $21,51 | 1,29M |
| 2026-06-02 | $22,25 | +1,88 % | $21,80 | $22,35 | $21,71 | 849,70K |
| 2026-06-01 | $21,84 | -1,58 % | $21,99 | $22,17 | $21,76 | 867,00K |
| 2026-05-29 | $22,19 | +0,14 % | $22,13 | $22,46 | $22,09 | 1,20M |
| 2026-05-28 | $22,16 | -0,05 % | $22,19 | $22,19 | $21,92 | 890,90K |
| 2026-05-27 | $22,17 | -1,16 % | $22,50 | $22,55 | $22,06 | 857,70K |
| 2026-05-26 | $22,43 | +1,72 % | $22,12 | $22,46 | $22,09 | 942,60K |
| 2026-05-22 | $22,05 | -1,12 % | $22,30 | $22,40 | $22,03 | 805,40K |