Provident Financial Holdings, Inc. PROV
NASDAQ · Vereinigte Staaten · Finanzen
$18,25+0,23 (+1,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,25 | +1,28 % | $18,07 | $18,40 | $18,07 | 18,50K |
| 2026-09-30 | $18,02 | -1,58 % | $18,37 | $18,45 | $18,02 | 4,60K |
| 2026-09-29 | $18,31 | +0,22 % | $18,32 | $18,36 | $18,16 | 6,20K |
| 2026-09-28 | $18,27 | -0,81 % | $18,49 | $18,49 | $18,27 | 8,90K |
| 2026-09-25 | $18,42 | +0,27 % | $18,49 | $18,51 | $18,41 | 16,10K |
| 2026-09-24 | $18,37 | +0,05 % | $18,44 | $18,55 | $18,21 | 21,10K |
| 2026-09-23 | $18,36 | -1,13 % | $18,67 | $18,75 | $18,35 | 11,90K |
| 2026-09-22 | $18,57 | -0,27 % | $18,69 | $18,74 | $18,52 | 6,00K |
| 2026-09-21 | $18,62 | +0,05 % | $18,69 | $18,75 | $18,38 | 17,30K |
| 2026-09-18 | $18,61 | 0,00 % | $18,65 | $18,65 | $18,60 | 13,40K |
| 2026-09-17 | $18,61 | +0,59 % | $18,95 | $18,95 | $18,50 | 18,00K |
| 2026-09-16 | $18,50 | -0,64 % | $18,68 | $18,74 | $18,47 | 23,50K |
| 2026-09-15 | $18,62 | -0,37 % | $18,75 | $18,75 | $18,62 | 7,70K |
| 2026-09-14 | $18,69 | +0,32 % | $18,75 | $18,75 | $18,61 | 20,20K |
| 2026-09-11 | $18,63 | -0,43 % | $18,75 | $18,80 | $18,62 | 16,80K |
| 2026-09-10 | $18,71 | +0,11 % | $18,68 | $18,75 | $18,66 | 25,10K |
| 2026-09-09 | $18,69 | +0,21 % | $18,66 | $18,87 | $18,56 | 24,00K |
| 2026-09-08 | $18,65 | -0,27 % | $18,79 | $18,80 | $18,65 | 23,00K |
| 2026-09-04 | $18,70 | +0,92 % | $18,63 | $18,99 | $18,62 | 30,60K |
| 2026-09-03 | $18,53 | +1,09 % | $18,40 | $18,61 | $18,35 | 45,80K |
| 2026-09-02 | $18,33 | +0,11 % | $18,31 | $18,50 | $18,07 | 21,70K |
| 2026-09-01 | $18,31 | 0,00 % | $18,34 | $18,35 | $18,09 | 11,70K |
| 2026-08-31 | $18,31 | -0,22 % | $18,35 | $18,74 | $18,30 | 14,80K |
| 2026-08-28 | $18,35 | +0,16 % | $18,39 | $18,39 | $18,25 | 17,30K |
| 2026-08-27 | $18,32 | -0,11 % | $18,41 | $18,54 | $18,22 | 9,50K |
| 2026-08-26 | $18,34 | +0,16 % | $18,35 | $18,35 | $18,31 | 10,50K |
| 2026-08-25 | $18,31 | +0,27 % | $18,35 | $18,50 | $18,25 | 14,20K |
| 2026-08-24 | $18,26 | +1,56 % | $18,14 | $18,48 | $18,10 | 34,00K |
| 2026-08-21 | $17,98 | +0,45 % | $18,01 | $18,12 | $17,90 | 6,60K |
| 2026-08-20 | $17,90 | +0,17 % | $17,98 | $18,22 | $17,88 | 13,10K |
| 2026-08-19 | $17,87 | -0,22 % | $18,03 | $18,10 | $17,87 | 7,70K |
| 2026-08-18 | $17,91 | -0,22 % | $18,03 | $18,10 | $17,91 | 8,40K |
| 2026-08-17 | $17,95 | -0,17 % | $18,00 | $18,10 | $17,90 | 46,30K |
| 2026-08-14 | $17,98 | -0,17 % | $18,02 | $18,13 | $17,90 | 6,40K |
| 2026-08-13 | $18,01 | -0,06 % | $18,05 | $18,17 | $17,80 | 17,00K |
| 2026-08-12 | $18,02 | +0,39 % | $18,03 | $18,10 | $17,95 | 9,60K |
| 2026-08-11 | $17,95 | -0,61 % | $18,18 | $18,47 | $17,79 | 6,20K |
| 2026-08-10 | $18,06 | +0,73 % | $18,02 | $18,42 | $18,02 | 5,80K |
| 2026-08-07 | $17,93 | -0,72 % | $18,20 | $18,20 | $17,50 | 14,80K |
| 2026-08-06 | $18,06 | +0,17 % | $18,17 | $18,35 | $18,00 | 9,00K |
| 2026-08-05 | $18,03 | +0,50 % | $18,05 | $18,34 | $17,91 | 11,50K |
| 2026-08-04 | $17,94 | +0,22 % | $18,14 | $18,19 | $17,90 | 16,00K |
| 2026-08-03 | $17,90 | +0,79 % | $17,91 | $18,18 | $17,90 | 8,00K |
| 2026-07-31 | $17,76 | 0,00 % | $17,86 | $17,94 | $17,75 | 4,60K |
| 2026-07-30 | $17,76 | -0,11 % | $17,87 | $17,95 | $17,73 | 8,30K |
| 2026-07-29 | $17,78 | +1,02 % | $17,75 | $17,95 | $17,75 | 5,70K |
| 2026-07-28 | $17,60 | +1,97 % | $17,48 | $18,00 | $17,40 | 15,10K |
| 2026-07-27 | $17,26 | +0,23 % | $17,37 | $17,40 | $17,26 | 6,80K |
| 2026-07-24 | $17,22 | +0,06 % | $17,25 | $17,30 | $17,21 | 4,90K |
| 2026-07-23 | $17,21 | 0,00 % | $17,20 | $17,35 | $17,10 | 3,80K |
| 2026-07-22 | $17,21 | +0,58 % | $17,23 | $17,28 | $17,05 | 3,70K |
| 2026-07-21 | $17,11 | +0,71 % | $17,10 | $17,30 | $17,10 | 2,90K |
| 2026-07-20 | $16,99 | -1,28 % | $17,25 | $17,25 | $16,99 | 3,60K |
| 2026-07-17 | $17,21 | +0,06 % | $17,30 | $17,30 | $17,21 | 1,60K |
| 2026-07-16 | $17,20 | +0,23 % | $17,20 | $17,34 | $17,16 | 3,20K |
| 2026-07-15 | $17,16 | -0,12 % | $17,27 | $17,32 | $17,09 | 8,00K |
| 2026-07-14 | $17,18 | +0,35 % | $17,20 | $17,38 | $17,16 | 5,30K |
| 2026-07-13 | $17,12 | -0,75 % | $17,30 | $17,34 | $17,12 | 6,80K |
| 2026-07-10 | $17,25 | +0,23 % | $17,30 | $17,30 | $17,25 | 1,90K |
| 2026-07-09 | $17,21 | +0,17 % | $17,20 | $17,25 | $17,20 | 7,20K |
| 2026-07-08 | $17,18 | +0,41 % | $17,10 | $17,19 | $17,05 | 2,10K |
| 2026-07-07 | $17,11 | 0,00 % | $17,23 | $17,24 | $17,10 | 3,00K |
| 2026-07-06 | $17,11 | -0,58 % | $17,27 | $17,38 | $17,11 | 4,30K |
| 2026-07-02 | $17,21 | -0,12 % | $17,39 | $17,39 | $17,20 | 2,10K |
| 2026-07-01 | $17,23 | +0,17 % | $17,27 | $17,27 | $17,21 | 3,50K |
| 2026-06-30 | $17,20 | -0,06 % | $17,25 | $17,33 | $17,20 | 4,70K |
| 2026-06-29 | $17,21 | +0,06 % | $17,29 | $17,29 | $17,15 | 4,60K |
| 2026-06-26 | $17,20 | +0,17 % | $17,25 | $17,25 | $17,17 | 12,70K |
| 2026-06-25 | $17,17 | +0,29 % | $17,24 | $17,25 | $17,12 | 2,70K |
| 2026-06-24 | $17,12 | +0,06 % | $17,21 | $17,21 | $17,10 | 3,20K |
| 2026-06-23 | $17,11 | +1,12 % | $17,00 | $17,11 | $16,91 | 4,00K |
| 2026-06-22 | $16,92 | +0,48 % | $17,00 | $17,17 | $16,84 | 4,40K |
| 2026-06-18 | $16,84 | -1,46 % | $17,09 | $17,25 | $16,84 | 11,00K |
| 2026-06-17 | $17,09 | +0,41 % | $17,12 | $17,15 | $17,05 | 4,80K |
| 2026-06-16 | $17,02 | +0,06 % | $17,15 | $17,15 | $17,02 | 4,10K |
| 2026-06-15 | $17,01 | -0,58 % | $17,24 | $17,34 | $17,01 | 7,70K |
| 2026-06-12 | $17,11 | +0,82 % | $17,10 | $17,23 | $17,10 | 5,40K |
| 2026-06-11 | $16,97 | -0,53 % | $17,24 | $17,24 | $16,94 | 6,40K |
| 2026-06-10 | $17,06 | 0,00 % | $17,20 | $17,20 | $16,99 | 9,80K |
| 2026-06-09 | $17,06 | +1,61 % | $16,90 | $17,36 | $16,90 | 8,40K |
| 2026-06-08 | $16,79 | -0,77 % | $16,99 | $17,21 | $16,78 | 12,30K |
| 2026-06-05 | $16,92 | 0,00 % | $16,44 | $17,15 | $16,44 | 12,90K |
| 2026-06-04 | $16,92 | +0,12 % | $17,00 | $17,22 | $16,92 | 12,70K |
| 2026-06-03 | $16,90 | -0,06 % | $17,00 | $17,00 | $16,86 | 6,20K |
| 2026-06-02 | $16,91 | -0,24 % | $17,00 | $17,25 | $16,90 | 12,20K |
| 2026-06-01 | $16,95 | 0,00 % | $17,07 | $17,07 | $16,86 | 10,00K |
| 2026-05-29 | $16,95 | -0,94 % | $17,15 | $17,25 | $16,86 | 11,50K |
| 2026-05-28 | $17,11 | -0,81 % | $17,31 | $17,31 | $17,11 | 8,30K |
| 2026-05-27 | $17,25 | +0,29 % | $17,25 | $17,25 | $17,19 | 1,30K |
| 2026-05-26 | $17,20 | -0,17 % | $17,32 | $17,39 | $17,20 | 6,40K |