44,210$
-0,43%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,41 | 44,65 | 43,94 | 44,21 | -0,43% | 40.376,00 |
| 15.05.2025 | 45,01 | 45,01 | 44,11 | 44,40 | 0,16% | 28.907,00 |
| 14.05.2025 | 44,26 | 44,97 | 43,89 | 44,33 | -1,14% | 34.725,00 |
| 13.05.2025 | 44,04 | 45,04 | 43,60 | 44,84 | 3,25% | 37.930,00 |
| 12.05.2025 | 44,22 | 44,22 | 43,28 | 43,43 | 4,07% | 60.592,00 |
| 09.05.2025 | 42,09 | 42,37 | 41,45 | 41,73 | -0,43% | 36.471,00 |
| 08.05.2025 | 41,32 | 42,56 | 41,31 | 41,91 | 2,37% | 31.148,00 |
| 07.05.2025 | 41,50 | 41,82 | 40,41 | 40,94 | -1,13% | 62.280,00 |
| 06.05.2025 | 42,02 | 42,02 | 41,11 | 41,41 | -1,22% | 45.713,00 |
| 05.05.2025 | 41,40 | 42,42 | 41,39 | 41,92 | 0,14% | 34.040,00 |
| 02.05.2025 | 42,69 | 42,69 | 41,67 | 41,86 | 3,43% | 61.600,00 |
| 01.05.2025 | 39,67 | 41,09 | 39,67 | 40,47 | 0,91% | 30.812,00 |
| 30.04.2025 | 40,25 | 40,25 | 38,82 | 40,11 | -1,99% | 46.346,00 |
| 29.04.2025 | 40,67 | 41,32 | 40,22 | 40,92 | 0,39% | 54.704,00 |
| 28.04.2025 | 41,74 | 41,92 | 40,36 | 40,76 | -0,32% | 32.651,00 |
| 25.04.2025 | 39,06 | 42,00 | 38,66 | 40,89 | -7,11% | 130.488,00 |
| 24.04.2025 | 43,15 | 44,11 | 42,81 | 44,02 | 3,16% | 39.483,00 |
| 23.04.2025 | 43,38 | 44,11 | 42,35 | 42,67 | 1,72% | 66.675,00 |
| 22.04.2025 | 41,87 | 42,03 | 40,70 | 41,95 | 3,10% | 43.740,00 |
| 21.04.2025 | 40,60 | 40,96 | 40,08 | 40,69 | -1,26% | 22.104,00 |
| 17.04.2025 | 41,07 | 41,87 | 40,56 | 41,21 | 0,66% | 46.709,00 |
| 16.04.2025 | 39,65 | 41,16 | 39,57 | 40,94 | 3,72% | 74.089,00 |
| 15.04.2025 | 38,66 | 39,68 | 38,38 | 39,47 | 2,06% | 51.143,00 |
| 14.04.2025 | 38,64 | 38,98 | 37,43 | 38,68 | 0,45% | 44.894,00 |
| 11.04.2025 | 37,85 | 38,78 | 37,09 | 38,50 | 1,16% | 67.250,00 |
| 10.04.2025 | 39,89 | 39,90 | 37,22 | 38,06 | -6,72% | 59.041,00 |
| 09.04.2025 | 37,54 | 42,71 | 37,54 | 40,80 | 7,97% | 138.031,00 |
| 08.04.2025 | 39,62 | 40,26 | 37,09 | 37,79 | -1,90% | 66.416,00 |
| 07.04.2025 | 36,92 | 40,37 | 36,64 | 38,52 | 1,32% | 56.731,00 |
| 04.04.2025 | 37,87 | 38,57 | 36,32 | 38,02 | -4,38% | 79.456,00 |
| 03.04.2025 | 40,89 | 42,26 | 39,72 | 39,76 | -9,47% | 77.767,00 |
| 02.04.2025 | 42,85 | 44,01 | 42,85 | 43,92 | 2,33% | 40.777,00 |
| 01.04.2025 | 42,25 | 43,37 | 42,14 | 42,92 | 1,14% | 44.473,00 |
| 31.03.2025 | 42,24 | 42,85 | 41,70 | 42,44 | -1,51% | 36.673,00 |
| 28.03.2025 | 44,50 | 44,70 | 43,02 | 43,09 | -2,64% | 25.735,00 |
| 27.03.2025 | 44,68 | 45,26 | 44,06 | 44,26 | -3,21% | 42.309,00 |
| 26.03.2025 | 45,91 | 46,26 | 45,58 | 45,73 | 0,75% | 47.815,00 |
| 25.03.2025 | 45,09 | 45,89 | 44,86 | 45,39 | 0,46% | 60.110,00 |
| 24.03.2025 | 45,62 | 46,25 | 44,91 | 45,18 | 1,46% | 29.343,00 |
| 21.03.2025 | 43,78 | 44,87 | 43,28 | 44,53 | 0,73% | 111.596,00 |
| 20.03.2025 | 44,00 | 44,69 | 43,69 | 44,21 | 0,32% | 80.821,00 |
| 19.03.2025 | 43,30 | 44,27 | 42,97 | 44,07 | 2,13% | 57.174,00 |
| 18.03.2025 | 43,26 | 43,55 | 42,58 | 43,15 | 1,27% | 57.990,00 |
| 17.03.2025 | 42,26 | 42,62 | 41,47 | 42,61 | -0,91% | 89.770,00 |
| 14.03.2025 | 41,33 | 43,00 | 41,19 | 43,00 | 5,63% | 60.939,00 |
| 13.03.2025 | 42,25 | 42,31 | 40,42 | 40,71 | -3,49% | 86.407,00 |
| 12.03.2025 | 43,02 | 43,45 | 41,72 | 42,18 | -0,21% | 68.868,00 |
| 11.03.2025 | 40,95 | 43,01 | 40,87 | 42,27 | 3,37% | 131.084,00 |
| 10.03.2025 | 42,45 | 43,19 | 40,41 | 40,89 | -5,26% | 112.888,00 |
| 07.03.2025 | 44,14 | 45,28 | 43,13 | 43,16 | -1,98% | 136.330,00 |
| 06.03.2025 | 45,77 | 45,77 | 43,63 | 44,03 | -4,68% | 74.864,00 |
| 05.03.2025 | 45,99 | 46,74 | 45,52 | 46,19 | 1,43% | 54.503,00 |
| 04.03.2025 | 46,37 | 46,63 | 45,09 | 45,54 | -3,76% | 55.605,00 |
| 03.03.2025 | 48,82 | 49,72 | 46,90 | 47,32 | -3,98% | 42.918,00 |
| 28.02.2025 | 49,30 | 49,85 | 48,54 | 49,28 | 0,06% | 84.430,00 |
| 27.02.2025 | 50,18 | 50,72 | 49,19 | 49,25 | -1,71% | 40.639,00 |
| 26.02.2025 | 49,44 | 51,46 | 49,44 | 50,11 | 0,29% | 68.698,00 |
| 25.02.2025 | 50,96 | 51,23 | 49,67 | 49,96 | -1,60% | 57.255,00 |
| 24.02.2025 | 50,81 | 51,54 | 50,60 | 50,77 | 0,22% | 37.461,00 |
| 21.02.2025 | 53,49 | 53,49 | 50,48 | 50,66 | -4,61% | 45.969,00 |
| 20.02.2025 | 53,53 | 53,64 | 52,46 | 53,11 | -0,30% | 33.658,00 |
| 19.02.2025 | 52,21 | 54,50 | 52,01 | 53,27 | 0,30% | 56.242,00 |
| 18.02.2025 | 52,14 | 53,46 | 51,45 | 53,11 | 2,63% | 106.352,00 |
| 14.02.2025 | 49,04 | 51,99 | 49,04 | 51,75 | 5,48% | 69.450,00 |
| 13.02.2025 | 50,80 | 53,35 | 48,70 | 49,06 | 0,10% | 100.881,00 |
| 12.02.2025 | 49,21 | 49,33 | 48,48 | 49,01 | -1,11% | 64.901,00 |
| 11.02.2025 | 48,81 | 50,13 | 48,81 | 49,56 | 0,63% | 36.496,00 |
| 10.02.2025 | 49,97 | 49,97 | 48,96 | 49,25 | -1,28% | 33.849,00 |
| 07.02.2025 | 50,36 | 50,75 | 49,39 | 49,89 | -0,92% | 35.639,00 |
| 06.02.2025 | 52,00 | 52,50 | 49,58 | 50,35 | -2,20% | 55.912,00 |
| 05.02.2025 | 50,63 | 51,69 | 49,89 | 51,49 | 2,78% | 36.858,00 |
| 04.02.2025 | 48,44 | 50,29 | 48,44 | 50,09 | 2,04% | 44.391,00 |
| 03.02.2025 | 49,22 | 50,23 | 48,07 | 49,09 | -3,57% | 39.722,00 |
| 31.01.2025 | 51,38 | 51,68 | 50,17 | 50,91 | -1,32% | 33.354,00 |
| 30.01.2025 | 50,86 | 51,91 | 50,67 | 51,59 | 3,23% | 26.149,00 |
| 29.01.2025 | 50,93 | 50,93 | 49,60 | 49,98 | -0,57% | 26.323,00 |
| 28.01.2025 | 50,59 | 50,80 | 49,74 | 50,26 | 0,14% | 36.225,00 |
| 27.01.2025 | 50,84 | 51,21 | 50,00 | 50,19 | -1,10% | 40.534,00 |
| 24.01.2025 | 50,41 | 51,08 | 50,17 | 50,75 | 0,93% | 41.640,00 |
| 23.01.2025 | 50,50 | 50,88 | 49,89 | 50,28 | -1,51% | 47.255,00 |
| 22.01.2025 | 50,79 | 51,93 | 50,79 | 51,05 | 0,41% | 53.327,00 |
| 21.01.2025 | 51,86 | 52,01 | 50,32 | 50,84 | -1,01% | 47.904,00 |
| 17.01.2025 | 52,03 | 52,45 | 51,36 | 51,36 | 0,27% | 21.515,00 |
| 16.01.2025 | 51,67 | 51,92 | 51,09 | 51,22 | -1,44% | 54.640,00 |
| 15.01.2025 | 51,47 | 52,37 | 51,22 | 51,97 | 4,27% | 48.708,00 |
| 14.01.2025 | 48,95 | 50,00 | 48,95 | 49,84 | 3,04% | 42.698,00 |
| 13.01.2025 | 46,83 | 48,58 | 46,83 | 48,37 | 2,35% | 23.995,00 |
| 10.01.2025 | 47,02 | 47,80 | 46,97 | 47,26 | -1,10% | 40.693,00 |
| 08.01.2025 | 46,85 | 47,97 | 46,58 | 47,79 | 1,37% | 21.327,00 |
| 07.01.2025 | 47,86 | 48,30 | 46,83 | 47,14 | -1,05% | 35.721,00 |
| 06.01.2025 | 48,91 | 49,43 | 47,59 | 47,64 | -1,51% | 39.960,00 |
| 03.01.2025 | 49,00 | 49,10 | 48,29 | 48,37 | 0,11% | 53.549,00 |
| 02.01.2025 | 48,61 | 49,34 | 48,25 | 48,32 | 0,20% | 47.211,00 |
| 31.12.2024 | 47,75 | 48,77 | 47,63 | 48,22 | 1,58% | 67.190,00 |
| 30.12.2024 | 47,56 | 47,74 | 46,75 | 47,47 | -1,72% | 26.785,00 |
| 27.12.2024 | 48,96 | 48,96 | 47,75 | 48,30 | -0,80% | 29.415,00 |
| 26.12.2024 | 47,69 | 48,97 | 47,64 | 48,69 | 1,08% | 35.293,00 |
| 24.12.2024 | 47,75 | 48,25 | 47,30 | 48,17 | 1,15% | 34.717,00 |
| 23.12.2024 | 47,00 | 47,95 | 46,35 | 47,62 | 1,10% | 52.950,00 |
| 20.12.2024 | 47,19 | 47,56 | 46,19 | 47,10 | -0,83% | 143.546,00 |