50,150$
-0,99%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.03.2025 | 54,81 | 54,81 | 54,01 | 54,01 | 0,47% | 1.425,00 |
| 06.03.2025 | 54,49 | 54,50 | 52,86 | 53,75 | -1,15% | 13.801,00 |
| 05.03.2025 | 52,86 | 55,08 | 52,86 | 54,38 | 1,93% | 7.366,00 |
| 03.03.2025 | 53,30 | 53,79 | 53,30 | 53,35 | -0,82% | 2.524,00 |
| 28.02.2025 | 52,13 | 55,60 | 52,13 | 53,79 | 3,39% | 7.466,00 |
| 27.02.2025 | 52,03 | 52,03 | 52,03 | 52,03 | 0,19% | 506,00 |
| 26.02.2025 | 51,87 | 52,40 | 51,87 | 51,93 | -2,02% | 1.568,00 |
| 25.02.2025 | 52,43 | 53,00 | 52,43 | 53,00 | 0,04% | 762,00 |
| 24.02.2025 | 53,25 | 57,40 | 52,98 | 52,98 | -0,42% | 1.551,00 |
| 21.02.2025 | 53,07 | 53,20 | 52,35 | 53,20 | 0,14% | 2.306,00 |
| 20.02.2025 | 52,37 | 53,50 | 52,37 | 53,13 | 0,47% | 2.192,00 |
| 19.02.2025 | 50,00 | 53,00 | 50,00 | 52,88 | 3,48% | 9.242,00 |
| 18.02.2025 | 48,81 | 51,49 | 48,81 | 51,10 | 3,76% | 17.379,00 |
| 14.02.2025 | 47,00 | 49,25 | 47,00 | 49,25 | 0,41% | 3.048,00 |
| 13.02.2025 | 49,25 | 49,89 | 49,05 | 49,05 | -0,18% | 2.384,00 |
| 12.02.2025 | 49,25 | 49,32 | 49,14 | 49,14 | 1,59% | 2.705,00 |
| 11.02.2025 | 48,08 | 49,35 | 48,04 | 48,37 | -1,29% | 4.673,00 |
| 07.02.2025 | 47,99 | 49,25 | 47,99 | 49,00 | 2,10% | 2.149,00 |
| 06.02.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,70% | 1.852,00 |
| 05.02.2025 | 48,50 | 48,50 | 48,33 | 48,33 | -2,03% | 902,00 |
| 04.02.2025 | 49,35 | 49,35 | 49,23 | 49,33 | 1,28% | 1.353,00 |
| 03.02.2025 | 49,25 | 49,25 | 48,71 | 48,71 | -1,10% | 1.688,00 |
| 31.01.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,51% | 170,00 |
| 30.01.2025 | 49,62 | 50,00 | 49,25 | 49,50 | -0,40% | 759,00 |
| 29.01.2025 | 49,25 | 49,70 | 48,21 | 49,70 | 0,91% | 753,00 |
| 28.01.2025 | 48,68 | 49,25 | 48,68 | 49,25 | 0,92% | 995,00 |
| 27.01.2025 | 48,00 | 49,00 | 48,00 | 48,80 | -0,29% | 2.623,00 |
| 24.01.2025 | 48,43 | 48,99 | 48,43 | 48,94 | -0,63% | 433,00 |
| 23.01.2025 | 49,40 | 49,40 | 49,25 | 49,25 | 0,36% | 886,00 |
| 22.01.2025 | 49,13 | 49,25 | 48,16 | 49,07 | -1,42% | 1.937,00 |
| 21.01.2025 | 49,50 | 49,80 | 49,00 | 49,78 | -0,18% | 4.553,00 |
| 17.01.2025 | 48,95 | 49,87 | 48,95 | 49,87 | 2,30% | 1.368,00 |
| 15.01.2025 | 48,85 | 49,00 | 48,75 | 48,75 | -1,22% | 2.015,00 |
| 14.01.2025 | 49,00 | 49,50 | 48,99 | 49,35 | 0,71% | 1.045,00 |
| 13.01.2025 | 48,49 | 49,00 | 48,49 | 49,00 | -0,51% | 1.671,00 |
| 10.01.2025 | 49,49 | 49,61 | 49,00 | 49,25 | -0,51% | 2.680,00 |
| 08.01.2025 | 49,02 | 49,66 | 49,02 | 49,50 | -0,51% | 2.781,00 |
| 07.01.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 1,54% | 649,00 |
| 03.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,16% | 176,00 |
| 02.01.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -1,11% | 366,00 |
| 31.12.2024 | 49,00 | 50,64 | 49,00 | 50,64 | 2,63% | 2.309,00 |
| 30.12.2024 | 50,80 | 50,80 | 48,88 | 49,35 | -1,96% | 1.132,00 |
| 27.12.2024 | 50,33 | 50,33 | 50,33 | 50,33 | -1,31% | 782,00 |
| 24.12.2024 | 50,79 | 51,00 | 50,79 | 51,00 | 0,39% | 2.440,00 |
| 23.12.2024 | 49,68 | 51,50 | 49,68 | 50,80 | 2,21% | 2.414,00 |
| 20.12.2024 | 49,44 | 49,75 | 49,25 | 49,70 | 0,61% | 2.147,00 |
| 19.12.2024 | 48,90 | 49,40 | 48,90 | 49,40 | 1,46% | 1.959,00 |
| 18.12.2024 | 48,50 | 48,95 | 47,61 | 48,69 | 0,66% | 16.015,00 |
| 17.12.2024 | 47,26 | 48,37 | 47,26 | 48,37 | 1,14% | 1.949,00 |
| 16.12.2024 | 47,31 | 47,83 | 47,31 | 47,83 | -0,16% | 503,00 |