45,670$
6,15%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,01 | 42,01 | 42,01 | 42,01 | -2,36% | 382,00 |
| 28.05.2026 | 43,03 | 43,03 | 43,03 | 43,03 | -2,22% | 240,00 |
| 27.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,12% | 257,00 |
| 21.05.2026 | 44,00 | 44,50 | 44,00 | 44,50 | 2,11% | 696,00 |
| 20.05.2026 | 43,02 | 43,58 | 43,02 | 43,58 | 7,58% | 760,00 |
| 18.05.2026 | 40,51 | 42,00 | 40,51 | 40,51 | -2,67% | 813,00 |
| 15.05.2026 | 39,94 | 41,62 | 39,94 | 41,62 | 5,37% | 1.458,00 |
| 14.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,26% | 362,00 |
| 13.05.2026 | 39,72 | 39,72 | 39,01 | 39,01 | -3,86% | 815,00 |
| 12.05.2026 | 40,00 | 41,63 | 39,00 | 40,58 | 1,12% | 43.552,00 |
| 11.05.2026 | 40,32 | 40,64 | 40,13 | 40,13 | -0,78% | 1.789,00 |
| 08.05.2026 | 41,49 | 41,49 | 40,03 | 40,44 | -0,68% | 1.405,00 |
| 05.05.2026 | 39,81 | 40,72 | 39,80 | 40,72 | 2,30% | 1.283,00 |
| 04.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,64% | 311,00 |
| 01.05.2026 | 40,88 | 40,88 | 40,88 | 40,88 | 0,39% | 521,00 |
| 28.04.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 2,29% | 478,00 |
| 24.04.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 0,78% | 151,00 |
| 22.04.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | 147,00 |
| 21.04.2026 | 40,30 | 40,30 | 40,00 | 40,00 | -0,92% | 1.334,00 |
| 20.04.2026 | 40,37 | 40,37 | 40,37 | 40,37 | -1,55% | 8,00 |
| 17.04.2026 | 41,27 | 42,54 | 41,01 | 41,01 | 1,90% | 1.286,00 |
| 15.04.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -3,04% | 21,00 |
| 10.04.2026 | 41,08 | 41,50 | 41,08 | 41,50 | 1,02% | 666,00 |
| 08.04.2026 | 40,72 | 42,00 | 40,25 | 41,08 | 0,89% | 5.717,00 |
| 06.04.2026 | 39,65 | 40,72 | 39,05 | 40,72 | 6,31% | 1.469,00 |
| 02.04.2026 | 39,00 | 39,05 | 38,30 | 38,30 | -1,95% | 1.283,00 |
| 31.03.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -3,73% | 547,00 |
| 30.03.2026 | 39,01 | 40,58 | 39,01 | 40,58 | 2,67% | 676,00 |
| 25.03.2026 | 39,52 | 39,52 | 39,52 | 39,52 | -1,20% | 526,00 |
| 24.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 492,00 |
| 23.03.2026 | 40,00 | 41,27 | 40,00 | 40,00 | -0,20% | 2.096,00 |
| 20.03.2026 | 40,00 | 40,67 | 39,15 | 40,08 | 0,20% | 1.177,00 |
| 19.03.2026 | 40,57 | 40,57 | 40,00 | 40,00 | -3,08% | 1.749,00 |
| 18.03.2026 | 41,27 | 41,27 | 41,27 | 41,27 | -2,89% | 637,00 |
| 16.03.2026 | 40,93 | 42,50 | 40,49 | 42,50 | 2,10% | 3.820,00 |
| 13.03.2026 | 41,28 | 41,63 | 41,26 | 41,63 | -0,88% | 2.862,00 |
| 12.03.2026 | 41,30 | 42,00 | 40,11 | 42,00 | 2,00% | 3.661,00 |
| 11.03.2026 | 41,15 | 41,17 | 41,15 | 41,17 | -2,45% | 1.168,00 |
| 10.03.2026 | 40,00 | 42,55 | 40,00 | 42,20 | 3,95% | 3.965,00 |
| 09.03.2026 | 40,00 | 40,60 | 40,00 | 40,60 | 1,35% | 1.372,00 |
| 06.03.2026 | 41,89 | 43,55 | 39,16 | 40,06 | -4,73% | 5.137,00 |
| 05.03.2026 | 42,69 | 42,69 | 42,05 | 42,05 | -3,18% | 864,00 |
| 04.03.2026 | 43,01 | 43,43 | 42,01 | 43,43 | 5,93% | 2.658,00 |
| 03.03.2026 | 42,55 | 44,55 | 41,00 | 41,00 | -5,66% | 17.325,00 |
| 02.03.2026 | 44,08 | 44,38 | 41,61 | 43,46 | -7,53% | 5.660,00 |
| 27.02.2026 | 46,97 | 48,30 | 44,43 | 47,00 | 0,00% | 6.866,00 |
| 26.02.2026 | 48,44 | 48,44 | 45,00 | 47,00 | 3,01% | 887,00 |
| 25.02.2026 | 47,08 | 47,08 | 42,70 | 45,63 | -0,27% | 5.595,00 |
| 24.02.2026 | 46,88 | 48,88 | 45,52 | 45,75 | -1,60% | 67.135,00 |
| 23.02.2026 | 43,48 | 53,00 | 43,48 | 46,49 | 10,17% | 16.406,00 |
| 20.02.2026 | 44,00 | 44,00 | 42,20 | 42,20 | -4,10% | 3.748,00 |
| 19.02.2026 | 44,00 | 44,10 | 44,00 | 44,01 | 1,12% | 965,00 |
| 18.02.2026 | 44,00 | 44,00 | 43,52 | 43,52 | 1,71% | 1.612,00 |
| 13.02.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -1,87% | 582,00 |
| 10.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,81% | 232,00 |
| 09.02.2026 | 42,83 | 42,83 | 42,83 | 42,83 | -0,41% | 631,00 |
| 05.02.2026 | 42,45 | 43,00 | 42,41 | 43,00 | -2,95% | 1.293,00 |
| 04.02.2026 | 44,31 | 44,31 | 44,31 | 44,31 | 4,37% | 512,00 |
| 02.02.2026 | 42,45 | 42,45 | 42,45 | 42,45 | -7,64% | 844,00 |
| 29.01.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 3,15% | 5,00 |
| 28.01.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 3,57% | 236,00 |
| 26.01.2026 | 43,04 | 44,32 | 42,88 | 43,02 | -1,87% | 952,00 |
| 23.01.2026 | 43,84 | 43,84 | 43,84 | 43,84 | 0,78% | 680,00 |
| 20.01.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,57% | 377,00 |
| 16.01.2026 | 43,50 | 43,75 | 43,50 | 43,75 | 1,04% | 810,00 |
| 15.01.2026 | 43,37 | 43,37 | 43,30 | 43,30 | -0,09% | 1.311,00 |
| 14.01.2026 | 43,06 | 43,50 | 43,06 | 43,34 | -0,61% | 1.367,00 |
| 13.01.2026 | 44,51 | 44,51 | 43,23 | 43,61 | -1,35% | 2.233,00 |
| 12.01.2026 | 45,00 | 45,00 | 44,20 | 44,20 | -1,38% | 127,00 |
| 09.01.2026 | 44,82 | 44,82 | 44,82 | 44,82 | 0,90% | 574,00 |
| 08.01.2026 | 43,74 | 44,42 | 43,74 | 44,42 | 1,58% | 1.489,00 |
| 07.01.2026 | 44,28 | 44,28 | 43,01 | 43,73 | -2,82% | 1.956,00 |
| 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% | 802,00 |
| 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 | -0,05% | 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 | -0,72% | 1.016,00 |
| 25.11.2025 | 42,03 | 42,75 | 42,03 | 42,75 | -0,58% | 513,00 |
| 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 |