74,780$
1,38%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 74,02 | 74,81 | 73,80 | 74,64 | 1,19% | 27.895,00 |
| 21.05.2026 | 72,75 | 74,38 | 72,65 | 73,76 | -0,89% | 56.577,00 |
| 20.05.2026 | 71,53 | 74,61 | 71,53 | 74,42 | 4,14% | 39.199,00 |
| 19.05.2026 | 74,00 | 74,00 | 71,35 | 71,46 | -4,88% | 51.227,00 |
| 18.05.2026 | 76,99 | 77,13 | 75,13 | 75,13 | -1,15% | 14.974,00 |
| 15.05.2026 | 78,10 | 78,58 | 75,99 | 76,00 | -4,44% | 48.637,00 |
| 14.05.2026 | 80,29 | 80,35 | 78,80 | 79,53 | 0,57% | 16.252,00 |
| 13.05.2026 | 78,78 | 79,98 | 78,16 | 79,08 | 0,80% | 56.344,00 |
| 12.05.2026 | 80,01 | 80,08 | 78,45 | 78,45 | -2,39% | 39.921,00 |
| 11.05.2026 | 80,10 | 80,56 | 79,59 | 80,37 | 0,63% | 30.592,00 |
| 08.05.2026 | 79,34 | 80,17 | 78,76 | 79,87 | 1,59% | 23.697,00 |
| 07.05.2026 | 79,31 | 79,31 | 77,84 | 78,62 | 0,50% | 39.072,00 |
| 06.05.2026 | 78,83 | 80,93 | 78,23 | 78,23 | 2,80% | 47.517,00 |
| 05.05.2026 | 75,30 | 76,90 | 75,30 | 76,10 | 2,46% | 49.498,00 |
| 04.05.2026 | 73,33 | 75,56 | 72,95 | 74,27 | 0,28% | 44.829,00 |
| 01.05.2026 | 72,71 | 77,45 | 72,15 | 74,06 | 2,63% | 50.520,00 |
| 30.04.2026 | 70,76 | 74,87 | 69,87 | 72,16 | 0,31% | 81.778,00 |
| 29.04.2026 | 72,15 | 72,95 | 71,23 | 71,94 | -0,75% | 73.794,00 |
| 28.04.2026 | 72,51 | 72,65 | 70,67 | 72,48 | 0,44% | 33.906,00 |
| 27.04.2026 | 74,35 | 74,47 | 72,13 | 72,16 | -2,01% | 21.198,00 |
| 24.04.2026 | 72,83 | 73,91 | 72,42 | 73,64 | 1,04% | 23.479,00 |
| 23.04.2026 | 72,96 | 73,24 | 71,51 | 72,88 | 0,68% | 53.474,00 |
| 22.04.2026 | 72,57 | 73,28 | 72,13 | 72,39 | -0,28% | 20.428,00 |
| 21.04.2026 | 74,40 | 74,64 | 72,55 | 72,59 | -1,52% | 36.300,00 |
| 20.04.2026 | 73,14 | 73,82 | 73,07 | 73,71 | 0,66% | 22.859,00 |
| 17.04.2026 | 71,86 | 73,78 | 71,20 | 73,23 | 4,82% | 51.036,00 |
| 16.04.2026 | 69,77 | 70,79 | 69,59 | 69,86 | 1,28% | 28.737,00 |
| 15.04.2026 | 69,44 | 70,03 | 67,10 | 68,98 | -1,58% | 49.191,00 |
| 14.04.2026 | 73,19 | 73,19 | 69,90 | 70,09 | -4,10% | 44.942,00 |
| 13.04.2026 | 72,35 | 73,10 | 71,23 | 73,09 | 0,12% | 34.419,00 |
| 10.04.2026 | 74,01 | 74,28 | 72,40 | 73,00 | -1,40% | 54.745,00 |
| 09.04.2026 | 72,49 | 74,63 | 72,21 | 74,04 | 1,79% | 42.697,00 |
| 08.04.2026 | 69,08 | 72,94 | 69,08 | 72,74 | 6,53% | 36.780,00 |
| 07.04.2026 | 67,66 | 68,55 | 67,52 | 68,28 | -0,42% | 40.096,00 |
| 06.04.2026 | 68,24 | 68,59 | 67,66 | 68,57 | -0,13% | 17.623,00 |
| 02.04.2026 | 68,60 | 69,06 | 67,53 | 68,66 | -1,33% | 50.750,00 |
| 01.04.2026 | 69,12 | 70,04 | 69,01 | 69,59 | 1,61% | 47.173,00 |
| 31.03.2026 | 67,00 | 68,96 | 67,00 | 68,48 | 3,83% | 54.303,00 |
| 30.03.2026 | 67,02 | 67,36 | 65,87 | 65,96 | -1,72% | 42.047,00 |
| 27.03.2026 | 68,28 | 68,31 | 67,11 | 67,11 | -2,21% | 32.256,00 |
| 26.03.2026 | 68,23 | 69,12 | 67,97 | 68,63 | -0,31% | 36.699,00 |
| 25.03.2026 | 67,65 | 68,91 | 67,65 | 68,84 | 2,11% | 31.807,00 |
| 24.03.2026 | 65,67 | 67,78 | 65,67 | 67,42 | 2,38% | 46.108,00 |
| 23.03.2026 | 65,64 | 66,53 | 65,19 | 65,85 | 4,87% | 35.036,00 |
| 20.03.2026 | 63,02 | 63,63 | 62,35 | 62,79 | -1,13% | 65.621,00 |
| 19.03.2026 | 62,33 | 63,98 | 62,28 | 63,51 | 0,32% | 30.144,00 |
| 18.03.2026 | 63,89 | 64,30 | 63,02 | 63,31 | -1,10% | 32.290,00 |
| 17.03.2026 | 64,66 | 65,24 | 63,64 | 64,01 | -0,05% | 27.182,00 |
| 16.03.2026 | 64,27 | 64,73 | 63,97 | 64,04 | 1,65% | 25.199,00 |
| 13.03.2026 | 64,24 | 64,24 | 62,95 | 63,00 | -1,65% | 43.511,00 |
| 12.03.2026 | 63,38 | 64,26 | 63,24 | 64,06 | -1,25% | 38.326,00 |
| 11.03.2026 | 66,06 | 66,48 | 64,84 | 64,87 | -2,30% | 37.694,00 |
| 10.03.2026 | 67,27 | 68,23 | 66,39 | 66,40 | -0,84% | 45.823,00 |
| 09.03.2026 | 65,65 | 67,21 | 64,34 | 66,96 | -0,37% | 67.969,00 |
| 06.03.2026 | 68,04 | 68,09 | 66,82 | 67,21 | -3,34% | 55.206,00 |
| 05.03.2026 | 71,14 | 71,14 | 68,37 | 69,53 | -3,78% | 45.035,00 |
| 04.03.2026 | 72,22 | 73,76 | 71,62 | 72,27 | 0,69% | 45.752,00 |
| 03.03.2026 | 70,31 | 71,77 | 69,00 | 71,77 | -1,20% | 162.625,00 |
| 02.03.2026 | 71,02 | 73,03 | 70,63 | 72,64 | 0,10% | 38.454,00 |
| 27.02.2026 | 73,89 | 73,89 | 72,30 | 72,57 | -2,09% | 166.708,00 |
| 26.02.2026 | 77,16 | 78,63 | 74,11 | 74,12 | -5,04% | 61.760,00 |
| 25.02.2026 | 79,24 | 79,24 | 77,24 | 78,05 | -1,50% | 78.069,00 |
| 24.02.2026 | 77,76 | 81,08 | 77,41 | 79,24 | 3,42% | 89.213,00 |
| 23.02.2026 | 75,23 | 76,75 | 73,96 | 76,62 | 0,90% | 29.205,00 |
| 20.02.2026 | 75,00 | 76,96 | 74,48 | 75,94 | 0,90% | 57.865,00 |
| 19.02.2026 | 75,00 | 75,55 | 73,92 | 75,26 | -1,03% | 155.757,00 |
| 18.02.2026 | 75,55 | 77,02 | 74,91 | 76,04 | 0,88% | 71.737,00 |
| 17.02.2026 | 75,18 | 76,43 | 74,75 | 75,38 | -0,44% | 48.369,00 |
| 13.02.2026 | 75,17 | 76,79 | 74,58 | 75,71 | 1,69% | 56.558,00 |
| 12.02.2026 | 77,35 | 78,39 | 71,41 | 74,45 | -4,29% | 94.333,00 |
| 11.02.2026 | 75,91 | 78,13 | 75,09 | 77,79 | 3,98% | 97.353,00 |
| 10.02.2026 | 74,48 | 75,20 | 74,24 | 74,81 | 0,81% | 122.293,00 |
| 09.02.2026 | 73,36 | 74,34 | 72,64 | 74,21 | 0,53% | 52.804,00 |
| 06.02.2026 | 71,82 | 73,86 | 71,80 | 73,82 | 3,96% | 38.751,00 |
| 05.02.2026 | 70,84 | 72,02 | 70,79 | 71,01 | -0,73% | 203.539,00 |
| 04.02.2026 | 72,08 | 72,83 | 71,11 | 71,53 | 0,45% | 86.074,00 |
| 03.02.2026 | 70,70 | 71,64 | 70,03 | 71,21 | 2,03% | 85.150,00 |
| 02.02.2026 | 71,53 | 71,87 | 69,65 | 69,79 | -1,88% | 35.060,00 |
| 30.01.2026 | 71,59 | 71,76 | 70,58 | 71,13 | 1,01% | 57.360,00 |
| 29.01.2026 | 69,71 | 70,50 | 69,25 | 70,42 | 1,93% | 36.441,00 |
| 28.01.2026 | 69,46 | 69,46 | 68,23 | 69,09 | -0,04% | 26.777,00 |
| 27.01.2026 | 68,34 | 69,57 | 68,26 | 69,11 | 0,64% | 25.635,00 |
| 26.01.2026 | 67,80 | 69,23 | 67,80 | 68,67 | -0,17% | 34.808,00 |
| 23.01.2026 | 68,75 | 69,13 | 68,36 | 68,79 | -0,80% | 29.025,00 |
| 22.01.2026 | 70,65 | 70,69 | 68,96 | 69,34 | -1,38% | 28.453,00 |
| 21.01.2026 | 68,63 | 70,59 | 68,59 | 70,31 | 3,89% | 43.741,00 |
| 20.01.2026 | 68,63 | 69,23 | 67,20 | 67,68 | -2,43% | 39.496,00 |
| 16.01.2026 | 70,21 | 70,21 | 69,14 | 69,36 | -1,10% | 34.178,00 |
| 15.01.2026 | 70,31 | 70,88 | 69,55 | 70,13 | 0,39% | 49.501,00 |
| 14.01.2026 | 69,34 | 69,91 | 68,42 | 69,86 | 0,69% | 45.134,00 |
| 13.01.2026 | 69,06 | 69,86 | 69,06 | 69,38 | 0,90% | 57.605,00 |
| 12.01.2026 | 69,05 | 70,03 | 68,41 | 68,76 | -0,71% | 32.214,00 |
| 09.01.2026 | 68,81 | 69,31 | 67,44 | 69,25 | 1,96% | 34.281,00 |
| 08.01.2026 | 66,00 | 68,08 | 66,00 | 67,92 | 2,46% | 37.793,00 |
| 07.01.2026 | 66,47 | 67,06 | 65,36 | 66,29 | -1,47% | 41.053,00 |
| 06.01.2026 | 65,95 | 67,42 | 64,96 | 67,28 | 2,23% | 51.453,00 |
| 05.01.2026 | 65,44 | 66,34 | 65,11 | 65,81 | 1,90% | 33.155,00 |
| 02.01.2026 | 62,64 | 64,60 | 62,43 | 64,59 | 2,99% | 40.374,00 |
| 31.12.2025 | 63,45 | 63,45 | 62,36 | 62,71 | -0,65% | 32.151,00 |
| 30.12.2025 | 61,78 | 63,66 | 61,60 | 63,12 | 2,37% | 62.897,00 |