44,820$
0,90%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 44,82 | 44,82 | 44,82 | 44,82 | 0,90% | 246,00 |
| 08.01.2026 | 43,74 | 44,42 | 43,74 | 44,42 | 1,58% | 1.452,00 |
| 07.01.2026 | 44,28 | 44,28 | 43,01 | 43,73 | -2,82% | 1.688,00 |
| 05.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,38% | 1.165,00 |
| 02.01.2026 | 45,40 | 45,70 | 44,83 | 44,83 | 1,47% | 1.850,00 |
| 31.12.2025 | 43,03 | 45,31 | 43,03 | 44,18 | -2,49% | 3.966,00 |
| 29.12.2025 | 46,00 | 46,00 | 45,31 | 45,31 | 0,69% | 1.268,00 |
| 26.12.2025 | 44,50 | 45,75 | 44,50 | 45,00 | -2,28% | 1.899,00 |
| 24.12.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 1,59% | 1.019,00 |
| 23.12.2025 | 45,33 | 45,68 | 45,33 | 45,33 | 0,62% | 1.175,00 |
| 22.12.2025 | 45,50 | 45,50 | 45,01 | 45,05 | -1,72% | 1.695,00 |
| 19.12.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 7,71% | 1.776,00 |
| 18.12.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -4,87% | 757,00 |
| 17.12.2025 | 45,00 | 46,69 | 44,74 | 44,74 | -0,04% | 2.063,00 |
| 16.12.2025 | 43,00 | 46,30 | 43,00 | 44,76 | 0,97% | 1.808,00 |
| 15.12.2025 | 44,00 | 44,33 | 43,78 | 44,33 | 1,91% | 1.547,00 |
| 12.12.2025 | 43,51 | 43,99 | 43,25 | 43,50 | 4,82% | 2.683,00 |
| 11.12.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,38% | 487,00 |
| 09.12.2025 | 42,00 | 42,00 | 41,66 | 41,66 | 0,10% | 1.816,00 |
| 08.12.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,06% | 327,00 |
| 05.12.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -4,27% | 395,00 |
| 04.12.2025 | 43,45 | 43,50 | 43,45 | 43,50 | 1,16% | 485,00 |
| 03.12.2025 | 42,88 | 43,00 | 42,88 | 43,00 | -0,93% | 468,00 |
| 02.12.2025 | 41,00 | 43,41 | 41,00 | 43,41 | 1,53% | 437,00 |
| 01.12.2025 | 42,70 | 42,75 | 42,70 | 42,75 | 0,73% | 2.055,00 |
| 26.11.2025 | 41,00 | 42,44 | 41,00 | 42,44 | -0,73% | 1.016,00 |
| 25.11.2025 | 42,03 | 42,75 | 42,03 | 42,75 | 2,74% | 513,00 |
| 24.11.2025 | 41,61 | 41,61 | 41,61 | 41,61 | -3,23% | 10,00 |
| 21.11.2025 | 41,00 | 43,00 | 41,00 | 43,00 | 0,88% | 1.320,00 |
| 19.11.2025 | 42,63 | 42,63 | 42,63 | 42,63 | 0,29% | 196,00 |
| 18.11.2025 | 42,49 | 42,50 | 42,49 | 42,50 | 1,47% | 665,00 |
| 17.11.2025 | 42,00 | 42,00 | 41,65 | 41,89 | -1,20% | 2.021,00 |
| 13.11.2025 | 43,00 | 43,00 | 42,39 | 42,39 | -2,52% | 603,00 |
| 07.11.2025 | 43,49 | 43,49 | 43,49 | 43,49 | 2,45% | 333,00 |
| 06.11.2025 | 42,88 | 43,49 | 42,45 | 42,45 | 0,47% | 2.252,00 |
| 05.11.2025 | 42,55 | 43,50 | 42,25 | 42,25 | -2,14% | 2.611,00 |
| 04.11.2025 | 42,12 | 43,18 | 42,12 | 43,18 | 1,73% | 790,00 |
| 03.11.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -2,62% | 765,00 |
| 30.10.2025 | 43,09 | 43,58 | 43,09 | 43,58 | 1,35% | 255,00 |
| 29.10.2025 | 43,00 | 43,48 | 43,00 | 43,00 | 0,00% | 1.705,00 |
| 28.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 1.017,00 |
| 27.10.2025 | 43,87 | 43,87 | 41,80 | 42,90 | -2,72% | 11.589,00 |
| 24.10.2025 | 44,62 | 44,62 | 44,01 | 44,10 | -2,68% | 2.035,00 |
| 23.10.2025 | 45,34 | 45,38 | 45,00 | 45,32 | 0,70% | 1.744,00 |
| 21.10.2025 | 44,75 | 45,10 | 44,42 | 45,00 | 0,00% | 3.059,00 |
| 20.10.2025 | 46,98 | 46,98 | 45,00 | 45,00 | -2,30% | 2.317,00 |
| 17.10.2025 | 45,26 | 46,06 | 44,98 | 46,06 | 1,23% | 12.182,00 |
| 16.10.2025 | 45,45 | 46,19 | 45,45 | 45,50 | -1,72% | 1.084,00 |
| 15.10.2025 | 46,05 | 46,30 | 45,45 | 46,30 | 0,62% | 790,00 |
| 14.10.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -4,03% | 60,00 |
| 13.10.2025 | 45,95 | 47,94 | 45,94 | 47,94 | 2,88% | 1.293,00 |
| 09.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 334,00 |
| 08.10.2025 | 46,00 | 47,40 | 46,00 | 47,40 | -0,47% | 1.853,00 |
| 06.10.2025 | 47,26 | 47,63 | 47,26 | 47,63 | 0,77% | 354,00 |
| 02.10.2025 | 47,96 | 48,45 | 47,26 | 47,26 | -0,77% | 4.160,00 |
| 01.10.2025 | 47,20 | 47,63 | 47,20 | 47,63 | 0,00% | 1.321,00 |
| 30.09.2025 | 47,40 | 47,63 | 47,40 | 47,63 | 0,69% | 567,00 |
| 29.09.2025 | 47,66 | 47,66 | 47,07 | 47,30 | -1,88% | 1.464,00 |
| 26.09.2025 | 47,85 | 48,21 | 47,85 | 48,21 | 0,22% | 721,00 |
| 25.09.2025 | 48,18 | 48,18 | 48,10 | 48,10 | 0,50% | 473,00 |
| 24.09.2025 | 47,81 | 47,86 | 47,76 | 47,86 | 0,23% | 1.160,00 |
| 23.09.2025 | 47,70 | 48,10 | 47,70 | 47,75 | -0,58% | 1.470,00 |
| 22.09.2025 | 48,03 | 48,03 | 48,03 | 48,03 | -0,35% | 436,00 |
| 18.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,12% | 322,00 |
| 17.09.2025 | 48,26 | 48,26 | 48,26 | 48,26 | 0,27% | 2,00 |
| 16.09.2025 | 48,22 | 48,22 | 48,13 | 48,13 | 0,17% | 610,00 |
| 15.09.2025 | 47,99 | 48,05 | 47,99 | 48,05 | -0,10% | 137,00 |
| 12.09.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,31% | 450,00 |
| 09.09.2025 | 48,11 | 48,54 | 47,95 | 47,95 | -0,35% | 1.640,00 |
| 08.09.2025 | 48,14 | 48,15 | 48,12 | 48,12 | -1,66% | 854,00 |
| 05.09.2025 | 48,15 | 48,93 | 48,15 | 48,93 | 1,40% | 896,00 |
| 04.09.2025 | 48,50 | 49,00 | 48,09 | 48,25 | 0,57% | 2.417,00 |
| 03.09.2025 | 47,84 | 47,98 | 47,84 | 47,98 | -1,07% | 1.623,00 |
| 02.09.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,16% | 425,00 |
| 29.08.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,53% | 640,00 |
| 28.08.2025 | 48,50 | 48,50 | 48,33 | 48,33 | -1,38% | 1.476,00 |
| 25.08.2025 | 49,12 | 49,12 | 48,50 | 49,00 | -1,01% | 612,00 |
| 22.08.2025 | 48,50 | 49,54 | 48,50 | 49,50 | 0,52% | 710,00 |
| 20.08.2025 | 49,27 | 49,98 | 48,89 | 49,25 | -0,57% | 2.078,00 |
| 19.08.2025 | 49,53 | 49,53 | 49,53 | 49,53 | 1,01% | 388,00 |
| 18.08.2025 | 49,03 | 49,03 | 49,03 | 49,03 | -0,45% | 236,00 |
| 15.08.2025 | 49,57 | 50,00 | 48,80 | 49,25 | -0,25% | 3.016,00 |
| 14.08.2025 | 49,25 | 49,37 | 49,15 | 49,37 | 0,50% | 1.516,00 |
| 08.08.2025 | 49,13 | 49,13 | 49,13 | 49,13 | -0,37% | 319,00 |
| 06.08.2025 | 49,56 | 49,56 | 49,25 | 49,31 | -2,06% | 768,00 |
| 05.08.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 0,15% | 568,00 |
| 01.08.2025 | 50,27 | 50,27 | 50,27 | 50,27 | 1,87% | 523,00 |
| 31.07.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -0,06% | 361,00 |
| 30.07.2025 | 49,38 | 49,38 | 49,38 | 49,38 | 0,00% | 625,00 |
| 29.07.2025 | 49,65 | 50,50 | 49,38 | 49,38 | -0,54% | 505,00 |
| 25.07.2025 | 49,50 | 49,65 | 49,50 | 49,65 | 0,79% | 401,00 |
| 23.07.2025 | 49,25 | 49,26 | 49,25 | 49,26 | -0,17% | 1.005,00 |
| 22.07.2025 | 49,25 | 49,34 | 49,25 | 49,34 | 0,19% | 432,00 |
| 21.07.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -1,48% | 473,00 |
| 17.07.2025 | 50,29 | 50,29 | 49,94 | 49,99 | 0,33% | 1.450,00 |
| 16.07.2025 | 49,25 | 49,83 | 49,25 | 49,83 | 0,08% | 607,00 |
| 15.07.2025 | 50,27 | 50,27 | 49,79 | 49,79 | 1,81% | 2.038,00 |
| 14.07.2025 | 50,49 | 53,59 | 48,90 | 48,90 | -1,53% | 4.388,00 |
| 11.07.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,66% | 211,00 |
| 10.07.2025 | 50,02 | 50,02 | 49,81 | 49,99 | 1,15% | 5.518,00 |