59,320$
1,52%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 58,41 | 59,31 | 58,09 | 59,31 | 1,51% | 37.705,00 |
| 16.12.2025 | 57,97 | 58,64 | 57,90 | 58,43 | 1,14% | 45.781,00 |
| 15.12.2025 | 57,70 | 57,90 | 57,05 | 57,77 | -0,31% | 61.914,00 |
| 12.12.2025 | 58,11 | 58,42 | 57,58 | 57,95 | -0,34% | 34.290,00 |
| 11.12.2025 | 58,00 | 58,80 | 57,73 | 58,15 | 0,75% | 38.758,00 |
| 10.12.2025 | 55,73 | 57,89 | 55,46 | 57,72 | 3,90% | 54.937,00 |
| 09.12.2025 | 54,60 | 57,01 | 54,60 | 55,55 | 2,56% | 53.975,00 |
| 08.12.2025 | 54,37 | 54,93 | 53,87 | 54,17 | -0,46% | 46.349,00 |
| 05.12.2025 | 54,51 | 54,96 | 54,36 | 54,42 | 0,28% | 43.973,00 |
| 04.12.2025 | 54,77 | 54,90 | 53,80 | 54,27 | -0,56% | 30.316,00 |
| 03.12.2025 | 54,87 | 55,24 | 54,44 | 54,57 | 0,40% | 30.494,00 |
| 02.12.2025 | 54,48 | 54,61 | 53,72 | 54,35 | 0,09% | 34.756,00 |
| 01.12.2025 | 53,66 | 54,70 | 53,66 | 54,30 | 0,46% | 8.759,00 |
| 28.11.2025 | 54,64 | 54,78 | 53,93 | 54,05 | -0,33% | 15.252,00 |
| 26.11.2025 | 54,90 | 55,32 | 54,23 | 54,23 | -1,18% | 126.198,00 |
| 25.11.2025 | 54,05 | 55,14 | 54,05 | 54,88 | 2,18% | 33.367,00 |
| 24.11.2025 | 53,04 | 53,93 | 53,04 | 53,71 | 0,54% | 21.798,00 |
| 21.11.2025 | 52,05 | 53,62 | 51,93 | 53,42 | 3,65% | 61.264,00 |
| 20.11.2025 | 53,53 | 53,78 | 51,43 | 51,54 | -2,57% | 36.889,00 |
| 19.11.2025 | 52,73 | 53,07 | 52,21 | 52,90 | 0,61% | 49.377,00 |
| 18.11.2025 | 51,97 | 52,84 | 51,52 | 52,58 | 0,25% | 46.485,00 |
| 17.11.2025 | 53,65 | 54,50 | 52,24 | 52,45 | -3,18% | 27.984,00 |
| 14.11.2025 | 53,74 | 54,60 | 53,64 | 54,17 | -0,99% | 44.584,00 |
| 13.11.2025 | 54,90 | 55,34 | 54,39 | 54,71 | -0,45% | 40.980,00 |
| 12.11.2025 | 54,43 | 55,32 | 54,43 | 54,96 | 1,65% | 33.735,00 |
| 11.11.2025 | 54,31 | 54,63 | 53,92 | 54,07 | 0,23% | 30.572,00 |
| 10.11.2025 | 53,30 | 54,40 | 53,30 | 53,95 | 1,11% | 31.625,00 |
| 07.11.2025 | 53,24 | 53,87 | 52,69 | 53,36 | 1,13% | 51.055,00 |
| 06.11.2025 | 53,27 | 53,43 | 52,60 | 52,76 | -1,20% | 45.678,00 |
| 05.11.2025 | 52,45 | 53,44 | 52,21 | 53,40 | 2,20% | 25.954,00 |
| 04.11.2025 | 52,30 | 52,50 | 51,79 | 52,25 | -0,75% | 33.132,00 |
| 03.11.2025 | 52,69 | 53,84 | 52,21 | 52,65 | 1,34% | 32.013,00 |
| 31.10.2025 | 51,45 | 52,17 | 51,31 | 51,95 | 0,08% | 48.642,00 |
| 30.10.2025 | 52,02 | 52,78 | 51,62 | 51,91 | -0,31% | 27.401,00 |
| 29.10.2025 | 53,11 | 53,21 | 51,98 | 52,07 | -3,57% | 62.147,00 |
| 28.10.2025 | 54,00 | 55,10 | 53,01 | 54,00 | -1,73% | 69.235,00 |
| 27.10.2025 | 54,66 | 55,81 | 54,36 | 54,95 | 0,40% | 40.966,00 |
| 24.10.2025 | 54,64 | 55,26 | 54,51 | 54,73 | 0,79% | 34.392,00 |
| 23.10.2025 | 54,80 | 55,30 | 54,30 | 54,30 | -0,29% | 35.287,00 |
| 22.10.2025 | 54,46 | 54,83 | 53,85 | 54,46 | 0,51% | 49.238,00 |
| 21.10.2025 | 53,00 | 54,52 | 52,99 | 54,19 | 2,24% | 16.788,00 |
| 17.10.2025 | 53,30 | 53,78 | 52,73 | 53,00 | -0,65% | 24.085,00 |
| 16.10.2025 | 52,90 | 53,40 | 52,54 | 53,35 | 0,51% | 39.753,00 |
| 15.10.2025 | 52,96 | 53,60 | 52,88 | 53,08 | 0,50% | 51.598,00 |
| 14.10.2025 | 50,97 | 52,81 | 50,92 | 52,81 | 2,63% | 55.818,00 |
| 13.10.2025 | 52,16 | 52,54 | 51,13 | 51,46 | -0,62% | 28.772,00 |
| 10.10.2025 | 53,12 | 53,29 | 51,54 | 51,78 | -1,61% | 38.552,00 |
| 09.10.2025 | 53,47 | 53,47 | 52,47 | 52,62 | -2,01% | 28.021,00 |
| 08.10.2025 | 54,39 | 54,39 | 53,47 | 53,70 | -0,94% | 23.909,00 |
| 07.10.2025 | 55,39 | 55,39 | 53,77 | 54,21 | -2,27% | 36.013,00 |
| 06.10.2025 | 56,95 | 57,01 | 55,33 | 55,47 | -2,36% | 23.812,00 |
| 03.10.2025 | 56,94 | 57,10 | 56,27 | 56,81 | 0,66% | 38.943,00 |
| 02.10.2025 | 57,46 | 57,57 | 56,14 | 56,44 | -1,70% | 41.774,00 |
| 01.10.2025 | 57,23 | 57,74 | 56,93 | 57,42 | -0,17% | 34.921,00 |
| 30.09.2025 | 57,01 | 57,53 | 56,47 | 57,51 | 0,70% | 27.591,00 |
| 29.09.2025 | 58,22 | 58,22 | 56,68 | 57,11 | -1,76% | 28.333,00 |
| 26.09.2025 | 57,69 | 58,23 | 57,44 | 58,14 | 0,77% | 33.039,00 |
| 25.09.2025 | 57,70 | 57,73 | 56,86 | 57,69 | -0,43% | 39.232,00 |
| 24.09.2025 | 58,25 | 58,67 | 57,50 | 57,94 | -0,09% | 33.935,00 |
| 23.09.2025 | 58,36 | 58,97 | 57,95 | 57,99 | -0,31% | 40.699,00 |
| 22.09.2025 | 58,81 | 58,86 | 57,67 | 58,17 | -0,77% | 22.458,00 |
| 19.09.2025 | 59,58 | 59,58 | 58,28 | 58,62 | -1,40% | 44.319,00 |
| 18.09.2025 | 58,90 | 59,46 | 58,23 | 59,46 | 1,67% | 51.112,00 |
| 17.09.2025 | 58,00 | 59,69 | 57,93 | 58,48 | 1,40% | 60.992,00 |
| 16.09.2025 | 57,49 | 57,76 | 56,50 | 57,67 | 0,30% | 67.344,00 |
| 15.09.2025 | 58,25 | 58,35 | 57,46 | 57,50 | -1,76% | 41.472,00 |
| 12.09.2025 | 59,30 | 59,30 | 58,31 | 58,53 | -1,56% | 59.927,00 |
| 11.09.2025 | 58,39 | 59,47 | 58,32 | 59,46 | 2,32% | 67.885,00 |
| 10.09.2025 | 58,03 | 58,24 | 57,57 | 58,11 | 0,40% | 42.054,00 |
| 09.09.2025 | 58,94 | 58,98 | 57,49 | 57,88 | -1,56% | 56.959,00 |
| 08.09.2025 | 58,72 | 58,88 | 57,76 | 58,80 | 0,34% | 40.539,00 |
| 05.09.2025 | 59,13 | 59,20 | 57,58 | 58,60 | 0,18% | 57.364,00 |
| 04.09.2025 | 57,69 | 58,64 | 57,65 | 58,50 | 1,41% | 44.519,00 |
| 03.09.2025 | 57,98 | 58,42 | 57,24 | 57,68 | -0,52% | 46.415,00 |
| 02.09.2025 | 58,33 | 58,33 | 57,39 | 57,98 | -0,83% | 46.681,00 |
| 29.08.2025 | 58,89 | 58,89 | 58,07 | 58,47 | -0,60% | 35.472,00 |
| 28.08.2025 | 59,01 | 59,01 | 58,02 | 58,82 | -0,31% | 46.851,00 |
| 27.08.2025 | 58,95 | 59,34 | 58,52 | 59,01 | 0,14% | 34.072,00 |
| 26.08.2025 | 59,52 | 59,52 | 58,85 | 58,93 | -0,45% | 57.978,00 |
| 25.08.2025 | 57,95 | 59,37 | 57,94 | 59,19 | 1,56% | 27.755,00 |
| 22.08.2025 | 56,51 | 58,36 | 56,32 | 58,28 | 3,43% | 54.934,00 |
| 21.08.2025 | 56,05 | 56,35 | 55,52 | 56,35 | 0,64% | 35.985,00 |
| 20.08.2025 | 55,70 | 56,13 | 55,22 | 55,99 | 0,77% | 39.829,00 |
| 19.08.2025 | 55,22 | 55,76 | 54,91 | 55,56 | 0,98% | 70.513,00 |
| 18.08.2025 | 55,30 | 55,36 | 54,88 | 55,02 | -0,51% | 19.118,00 |
| 15.08.2025 | 55,84 | 56,05 | 55,10 | 55,30 | -1,05% | 39.964,00 |
| 14.08.2025 | 55,29 | 55,95 | 55,19 | 55,89 | -0,30% | 41.584,00 |
| 13.08.2025 | 54,59 | 56,28 | 54,27 | 56,06 | 2,63% | 51.233,00 |
| 12.08.2025 | 53,24 | 54,76 | 53,15 | 54,62 | 3,58% | 64.233,00 |
| 11.08.2025 | 52,26 | 52,91 | 52,09 | 52,73 | 1,36% | 24.126,00 |
| 08.08.2025 | 51,37 | 52,40 | 51,19 | 52,02 | 1,69% | 43.019,00 |
| 07.08.2025 | 50,93 | 51,24 | 50,37 | 51,15 | 1,14% | 52.763,00 |
| 06.08.2025 | 50,54 | 51,10 | 50,27 | 50,58 | -0,42% | 104.977,00 |
| 05.08.2025 | 49,76 | 50,85 | 49,44 | 50,79 | 2,49% | 66.425,00 |
| 04.08.2025 | 49,52 | 49,77 | 49,35 | 49,56 | 0,11% | 31.805,00 |
| 01.08.2025 | 49,86 | 50,36 | 48,98 | 49,50 | -2,31% | 97.494,00 |
| 31.07.2025 | 51,19 | 51,36 | 49,90 | 50,67 | -1,00% | 70.818,00 |
| 30.07.2025 | 53,71 | 53,76 | 50,69 | 51,18 | -4,76% | 85.844,00 |
| 29.07.2025 | 54,28 | 54,55 | 53,43 | 53,74 | -0,28% | 78.415,00 |
| 28.07.2025 | 52,53 | 54,30 | 52,31 | 53,89 | 2,92% | 58.316,00 |