38,300$
-1,95%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 183,00 |
| 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% | 189,00 |
| 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% | 1.139,00 |
| 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% | 634,00 |
| 16.03.2026 | 40,93 | 42,50 | 40,49 | 42,50 | 2,10% | 3.819,00 |
| 13.03.2026 | 41,28 | 41,63 | 41,26 | 41,63 | -0,88% | 2.659,00 |
| 12.03.2026 | 41,30 | 42,00 | 40,11 | 42,00 | 2,00% | 3.280,00 |
| 11.03.2026 | 41,15 | 41,17 | 41,15 | 41,17 | -2,45% | 1.167,00 |
| 10.03.2026 | 40,00 | 42,55 | 40,00 | 42,20 | 3,95% | 3.964,00 |
| 09.03.2026 | 40,50 | 40,60 | 40,50 | 40,60 | 1,35% | 1.372,00 |
| 06.03.2026 | 41,89 | 43,55 | 39,16 | 40,06 | -4,73% | 5.136,00 |
| 05.03.2026 | 42,69 | 42,69 | 42,05 | 42,05 | -3,18% | 801,00 |
| 04.03.2026 | 42,05 | 43,43 | 42,05 | 43,43 | 5,93% | 1.397,00 |
| 03.03.2026 | 42,55 | 43,82 | 41,00 | 41,00 | -5,66% | 16.496,00 |
| 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 | 46,86 | 46,86 | 42,70 | 45,63 | -0,27% | 2.773,00 |
| 24.02.2026 | 46,88 | 48,88 | 45,63 | 45,75 | 8,41% | 67.134,00 |
| 20.02.2026 | 44,00 | 44,00 | 42,20 | 42,20 | -4,10% | 3.748,00 |
| 19.02.2026 | 44,10 | 44,10 | 44,01 | 44,01 | 1,12% | 695,00 |
| 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% | 227,00 |
| 09.02.2026 | 42,83 | 42,83 | 42,83 | 42,83 | -0,41% | 626,00 |
| 05.02.2026 | 42,45 | 43,00 | 42,41 | 43,00 | -2,95% | 995,00 |
| 04.02.2026 | 44,31 | 44,31 | 44,31 | 44,31 | 4,37% | 496,00 |
| 02.02.2026 | 42,45 | 42,45 | 42,45 | 42,45 | -4,73% | 844,00 |
| 28.01.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 3,58% | 132,00 |
| 26.01.2026 | 43,04 | 44,32 | 42,88 | 43,02 | -1,10% | 952,00 |
| 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% | 791,00 |
| 14.01.2026 | 43,06 | 43,50 | 43,06 | 43,34 | -0,61% | 1.046,00 |
| 13.01.2026 | 44,51 | 44,51 | 43,23 | 43,61 | -1,83% | 2.229,00 |
| 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% | 1.801,00 |
| 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% | 1.183,00 |
| 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% | 1.165,00 |
| 22.12.2025 | 45,50 | 45,50 | 45,01 | 45,05 | -1,72% | 1.691,00 |
| 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% | 2.037,00 |
| 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% | 326,00 |
| 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% | 438,00 |
| 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 | 0,29% | 513,00 |
| 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% | 2.234,00 |
| 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 | -3,43% | 790,00 |
| 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% | 468,00 |
| 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 | 0,14% | 322,00 |