43,749$
-0,75%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 44,09 | 44,80 | 43,47 | 44,08 | 0,07% | 462.363,00 |
| 10.06.2025 | 43,75 | 44,66 | 43,60 | 44,05 | 1,54% | 361.307,00 |
| 09.06.2025 | 43,09 | 43,93 | 42,83 | 43,38 | 1,52% | 396.049,00 |
| 06.06.2025 | 43,19 | 43,40 | 42,61 | 42,73 | 0,59% | 350.811,00 |
| 05.06.2025 | 41,43 | 42,49 | 41,28 | 42,48 | 2,24% | 638.318,00 |
| 04.06.2025 | 43,04 | 43,05 | 41,49 | 41,55 | -3,33% | 577.905,00 |
| 03.06.2025 | 42,56 | 43,22 | 42,44 | 42,98 | 0,89% | 350.558,00 |
| 02.06.2025 | 43,07 | 43,28 | 42,48 | 42,60 | -1,84% | 379.611,00 |
| 30.05.2025 | 43,50 | 44,00 | 43,18 | 43,40 | -0,82% | 630.705,00 |
| 29.05.2025 | 44,00 | 44,25 | 43,30 | 43,76 | -0,30% | 435.562,00 |
| 28.05.2025 | 44,18 | 44,41 | 43,73 | 43,89 | -0,66% | 352.050,00 |
| 27.05.2025 | 43,44 | 44,80 | 43,00 | 44,18 | 3,15% | 680.519,00 |
| 23.05.2025 | 41,83 | 42,97 | 41,83 | 42,83 | -0,05% | 373.052,00 |
| 22.05.2025 | 42,46 | 43,14 | 42,20 | 42,85 | 0,97% | 390.055,00 |
| 21.05.2025 | 43,53 | 43,72 | 42,40 | 42,44 | -3,55% | 411.378,00 |
| 20.05.2025 | 44,01 | 44,46 | 43,71 | 44,00 | -0,27% | 415.449,00 |
| 19.05.2025 | 43,55 | 44,24 | 43,25 | 44,12 | -0,18% | 364.124,00 |
| 16.05.2025 | 44,53 | 44,66 | 43,85 | 44,20 | -0,50% | 309.034,00 |
| 15.05.2025 | 44,38 | 45,14 | 43,97 | 44,42 | 0,23% | 274.194,00 |
| 14.05.2025 | 44,37 | 44,99 | 43,83 | 44,32 | -1,07% | 449.101,00 |
| 13.05.2025 | 43,73 | 45,04 | 43,61 | 44,80 | 3,18% | 365.880,00 |
| 12.05.2025 | 43,99 | 44,66 | 43,26 | 43,42 | 4,07% | 529.359,00 |
| 09.05.2025 | 41,78 | 42,92 | 41,41 | 41,72 | -0,55% | 413.573,00 |
| 08.05.2025 | 41,40 | 42,57 | 40,88 | 41,95 | 2,54% | 364.543,00 |
| 07.05.2025 | 41,59 | 41,82 | 40,36 | 40,91 | -1,14% | 468.872,00 |
| 06.05.2025 | 41,67 | 42,67 | 41,08 | 41,38 | -1,34% | 380.467,00 |
| 05.05.2025 | 40,95 | 42,43 | 40,93 | 41,94 | 0,10% | 321.673,00 |
| 02.05.2025 | 42,62 | 42,97 | 41,63 | 41,90 | 3,64% | 721.466,00 |
| 01.05.2025 | 39,51 | 41,14 | 39,29 | 40,43 | 0,70% | 339.825,00 |
| 30.04.2025 | 39,86 | 40,25 | 38,78 | 40,15 | -2,00% | 526.827,00 |
| 29.04.2025 | 40,68 | 41,41 | 40,11 | 40,97 | 0,39% | 372.930,00 |
| 28.04.2025 | 41,28 | 41,94 | 40,36 | 40,81 | 0,00% | 406.416,00 |
| 25.04.2025 | 39,49 | 42,31 | 38,44 | 40,81 | -7,27% | 873.183,00 |
| 24.04.2025 | 43,07 | 44,16 | 42,86 | 44,01 | 3,12% | 410.343,00 |
| 23.04.2025 | 43,05 | 44,03 | 42,33 | 42,68 | 1,79% | 584.108,00 |
| 22.04.2025 | 41,27 | 42,06 | 40,71 | 41,93 | 3,10% | 348.907,00 |
| 21.04.2025 | 40,67 | 40,97 | 40,01 | 40,67 | -1,29% | 325.066,00 |
| 17.04.2025 | 40,84 | 41,90 | 40,58 | 41,20 | 0,81% | 498.676,00 |
| 16.04.2025 | 39,31 | 41,17 | 38,99 | 40,87 | 3,57% | 847.396,00 |
| 15.04.2025 | 38,84 | 39,72 | 38,36 | 39,46 | 2,07% | 520.496,00 |
| 14.04.2025 | 39,20 | 39,25 | 37,38 | 38,66 | 0,49% | 434.375,00 |
| 11.04.2025 | 37,80 | 38,80 | 37,03 | 38,47 | 1,24% | 576.696,00 |
| 10.04.2025 | 39,90 | 39,90 | 37,20 | 38,00 | -7,05% | 499.883,00 |
| 09.04.2025 | 37,49 | 42,67 | 37,33 | 40,88 | 8,61% | 932.853,00 |
| 08.04.2025 | 40,26 | 40,26 | 36,95 | 37,64 | -2,18% | 634.372,00 |
| 07.04.2025 | 37,53 | 40,36 | 36,59 | 38,48 | 1,21% | 791.836,00 |
| 04.04.2025 | 37,82 | 38,57 | 36,25 | 38,02 | -4,21% | 592.472,00 |
| 03.04.2025 | 41,43 | 42,51 | 39,69 | 39,69 | -9,67% | 657.433,00 |
| 02.04.2025 | 42,77 | 44,02 | 42,27 | 43,94 | 2,38% | 365.763,00 |
| 01.04.2025 | 42,25 | 43,36 | 42,18 | 42,92 | 1,15% | 365.989,00 |
| 31.03.2025 | 41,95 | 42,93 | 41,56 | 42,43 | -1,55% | 493.035,00 |
| 28.03.2025 | 44,50 | 44,94 | 42,97 | 43,10 | -2,62% | 331.028,00 |
| 27.03.2025 | 45,25 | 45,44 | 43,95 | 44,26 | -3,30% | 540.661,00 |
| 26.03.2025 | 45,50 | 46,35 | 45,50 | 45,77 | 0,77% | 433.987,00 |
| 25.03.2025 | 44,78 | 45,89 | 44,78 | 45,42 | 0,51% | 436.035,00 |
| 24.03.2025 | 45,41 | 46,21 | 44,92 | 45,19 | 1,53% | 443.216,00 |
| 21.03.2025 | 43,53 | 44,88 | 43,26 | 44,51 | 0,77% | 3.242.411,00 |
| 20.03.2025 | 43,44 | 44,71 | 43,44 | 44,17 | 0,16% | 556.878,00 |
| 19.03.2025 | 43,06 | 44,29 | 42,96 | 44,10 | 2,25% | 541.944,00 |
| 18.03.2025 | 42,86 | 43,82 | 42,42 | 43,13 | 1,29% | 532.160,00 |
| 17.03.2025 | 42,45 | 42,68 | 41,45 | 42,58 | -0,70% | 906.779,00 |
| 14.03.2025 | 41,33 | 43,01 | 41,00 | 42,88 | 5,36% | 671.434,00 |
| 13.03.2025 | 42,12 | 42,37 | 40,36 | 40,70 | -3,46% | 786.476,00 |
| 12.03.2025 | 43,02 | 43,81 | 41,67 | 42,16 | -0,28% | 500.232,00 |
| 11.03.2025 | 41,03 | 43,20 | 40,86 | 42,28 | 3,35% | 1.091.218,00 |
| 10.03.2025 | 42,62 | 43,44 | 40,37 | 40,91 | -5,26% | 1.805.149,00 |
| 07.03.2025 | 43,86 | 45,46 | 43,09 | 43,18 | -1,91% | 1.577.587,00 |
| 06.03.2025 | 45,41 | 45,83 | 43,63 | 44,02 | -4,72% | 898.188,00 |
| 05.03.2025 | 45,96 | 46,84 | 45,52 | 46,20 | 1,49% | 519.065,00 |
| 04.03.2025 | 45,58 | 46,47 | 45,04 | 45,52 | -3,80% | 580.778,00 |
| 03.03.2025 | 49,41 | 49,85 | 46,90 | 47,32 | -4,04% | 576.501,00 |
| 28.02.2025 | 48,96 | 49,92 | 48,50 | 49,31 | 0,02% | 663.868,00 |
| 27.02.2025 | 49,93 | 50,72 | 49,18 | 49,30 | -1,66% | 346.274,00 |
| 26.02.2025 | 50,30 | 51,49 | 49,64 | 50,13 | 0,32% | 460.658,00 |
| 25.02.2025 | 50,90 | 51,27 | 49,67 | 49,97 | -1,46% | 492.168,00 |
| 24.02.2025 | 50,91 | 51,54 | 50,53 | 50,71 | 0,10% | 404.542,00 |
| 21.02.2025 | 53,43 | 53,68 | 50,44 | 50,66 | -4,67% | 445.910,00 |
| 20.02.2025 | 53,32 | 53,71 | 52,41 | 53,14 | -0,30% | 365.694,00 |
| 19.02.2025 | 52,02 | 54,51 | 51,97 | 53,30 | 0,38% | 735.267,00 |
| 18.02.2025 | 52,09 | 53,49 | 51,11 | 53,10 | 2,63% | 984.060,00 |
| 14.02.2025 | 49,17 | 51,99 | 48,94 | 51,74 | 5,16% | 653.334,00 |
| 13.02.2025 | 51,15 | 53,56 | 48,64 | 49,20 | 0,37% | 833.821,00 |
| 12.02.2025 | 49,26 | 49,45 | 48,47 | 49,02 | -1,03% | 648.389,00 |
| 11.02.2025 | 48,75 | 50,14 | 48,60 | 49,53 | 0,49% | 348.650,00 |
| 10.02.2025 | 49,99 | 50,20 | 48,90 | 49,29 | -1,28% | 410.419,00 |
| 07.02.2025 | 50,71 | 50,83 | 49,35 | 49,93 | -0,85% | 326.161,00 |
| 06.02.2025 | 51,62 | 52,50 | 49,53 | 50,36 | -2,12% | 585.363,00 |
| 05.02.2025 | 50,39 | 51,73 | 49,79 | 51,45 | 2,65% | 386.545,00 |
| 04.02.2025 | 48,54 | 50,31 | 48,51 | 50,12 | 2,33% | 312.780,00 |
| 03.02.2025 | 49,20 | 50,25 | 48,07 | 48,98 | -3,75% | 541.021,00 |
| 31.01.2025 | 51,18 | 51,69 | 50,17 | 50,89 | -1,40% | 372.372,00 |
| 30.01.2025 | 50,90 | 51,93 | 50,54 | 51,61 | 3,28% | 310.473,00 |
| 29.01.2025 | 50,20 | 50,53 | 49,62 | 49,97 | -0,60% | 218.188,00 |
| 28.01.2025 | 50,24 | 50,81 | 49,66 | 50,27 | 0,22% | 279.134,00 |
| 27.01.2025 | 50,76 | 51,18 | 49,97 | 50,16 | -1,07% | 376.708,00 |
| 24.01.2025 | 50,38 | 51,24 | 50,02 | 50,70 | 0,78% | 358.692,00 |
| 23.01.2025 | 50,75 | 51,46 | 49,88 | 50,31 | -1,31% | 463.144,00 |
| 22.01.2025 | 51,17 | 51,93 | 50,84 | 50,98 | 0,28% | 429.766,00 |
| 21.01.2025 | 51,66 | 52,04 | 50,30 | 50,84 | -1,11% | 412.659,00 |
| 17.01.2025 | 51,78 | 52,44 | 51,34 | 51,41 | 0,35% | 319.758,00 |