46,295$
-3,43%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 48,22 | 48,22 | 48,13 | 48,13 | 0,38% | 610,00 |
| 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 | 49,38 | 49,15 | 49,38 | 0,49% | 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 |
| 09.07.2025 | 49,42 | 49,42 | 49,01 | 49,42 | 0,09% | 1.098,00 |
| 08.07.2025 | 49,00 | 49,43 | 49,00 | 49,38 | -1,55% | 1.874,00 |
| 02.07.2025 | 50,25 | 50,25 | 50,15 | 50,15 | -0,99% | 907,00 |
| 30.06.2025 | 50,41 | 50,65 | 50,41 | 50,65 | 1,30% | 687,00 |
| 27.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,98% | 1.213,00 |
| 25.06.2025 | 48,33 | 50,50 | 48,33 | 50,50 | 3,19% | 2.509,00 |
| 24.06.2025 | 50,70 | 51,50 | 48,93 | 48,93 | -1,68% | 3.741,00 |
| 18.06.2025 | 49,15 | 49,77 | 49,15 | 49,77 | -0,38% | 797,00 |
| 17.06.2025 | 48,65 | 50,01 | 48,65 | 49,96 | 4,26% | 17.068,00 |
| 16.06.2025 | 47,83 | 47,92 | 47,08 | 47,92 | -0,17% | 1.094,00 |
| 11.06.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 1,03% | 481,00 |
| 10.06.2025 | 51,69 | 51,69 | 47,51 | 47,51 | -2,30% | 3.540,00 |
| 05.06.2025 | 48,63 | 48,63 | 48,63 | 48,63 | -0,76% | 246,00 |
| 30.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,10% | 578,00 |
| 28.05.2025 | 48,75 | 51,50 | 48,75 | 49,05 | -0,28% | 4.416,00 |
| 23.05.2025 | 49,19 | 49,19 | 49,19 | 49,19 | 0,71% | 202,00 |
| 22.05.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -2,31% | 309,00 |
| 21.05.2025 | 48,52 | 50,00 | 48,52 | 50,00 | -1,11% | 8.896,00 |
| 20.05.2025 | 50,56 | 50,56 | 50,56 | 50,56 | 1,33% | 410,00 |
| 16.05.2025 | 48,78 | 51,17 | 48,78 | 49,90 | -0,21% | 4.533,00 |
| 15.05.2025 | 50,32 | 50,51 | 48,50 | 50,00 | -0,08% | 698,00 |
| 14.05.2025 | 50,52 | 50,52 | 49,48 | 50,04 | 0,08% | 1.513,00 |
| 13.05.2025 | 49,00 | 50,00 | 48,71 | 50,00 | 2,13% | 6.642,00 |
| 12.05.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -0,60% | 2.366,00 |
| 06.05.2025 | 48,99 | 49,25 | 48,99 | 49,25 | 0,51% | 2.880,00 |
| 05.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,51% | 1.185,00 |
| 01.05.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | 478,00 |
| 30.04.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | 191,00 |
| 28.04.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,61% | 321,00 |
| 25.04.2025 | 50,55 | 50,55 | 47,05 | 49,45 | -3,13% | 2.388,00 |
| 24.04.2025 | 51,08 | 51,08 | 51,05 | 51,05 | 2,92% | 377,00 |
| 23.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,00% | 671,00 |
| 21.04.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,16% | 592,00 |
| 17.04.2025 | 50,18 | 50,18 | 50,18 | 50,18 | -1,77% | 407,00 |
| 14.04.2025 | 51,09 | 51,09 | 51,09 | 51,09 | 0,01% | 197,00 |
| 11.04.2025 | 50,59 | 51,81 | 50,59 | 51,08 | 0,22% | 2.237,00 |
| 10.04.2025 | 50,97 | 50,97 | 50,97 | 50,97 | 1,00% | 989,00 |
| 09.04.2025 | 50,47 | 50,47 | 50,47 | 50,47 | -1,05% | 578,00 |
| 08.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,02% | 522,00 |
| 07.04.2025 | 52,35 | 52,35 | 51,01 | 51,01 | -0,68% | 1.082,00 |
| 04.04.2025 | 51,50 | 51,53 | 51,36 | 51,36 | -1,90% | 2.302,00 |
| 01.04.2025 | 53,05 | 53,05 | 52,35 | 52,35 | -3,05% | 2.968,00 |
| 28.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,29% | 188,00 |
| 27.03.2025 | 53,31 | 53,31 | 53,31 | 53,31 | 0,59% | 1.965,00 |
| 24.03.2025 | 53,31 | 53,31 | 52,52 | 53,00 | -0,62% | 1.047,00 |
| 21.03.2025 | 53,43 | 53,43 | 52,35 | 53,33 | -0,67% | 7.227,00 |
| 19.03.2025 | 53,69 | 53,69 | 53,69 | 53,69 | 0,59% | 1.149,00 |
| 18.03.2025 | 53,42 | 53,92 | 53,38 | 53,38 | -1,18% | 1.828,00 |
| 17.03.2025 | 53,40 | 54,01 | 53,40 | 54,01 | -0,31% | 1.363,00 |
| 12.03.2025 | 54,15 | 54,18 | 54,15 | 54,18 | 1,12% | 280,00 |
| 11.03.2025 | 54,77 | 54,77 | 52,90 | 53,58 | -1,24% | 1.531,00 |
| 10.03.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,45% | 478,00 |