58,361$
1,00%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 58,24 | 58,66 | 57,88 | 58,41 | 1,09% | 460.097,00 |
| 15.12.2025 | 57,53 | 57,92 | 56,43 | 57,78 | -0,22% | 383.105,00 |
| 12.12.2025 | 58,47 | 58,47 | 57,58 | 57,91 | -0,31% | 352.369,00 |
| 11.12.2025 | 57,77 | 58,82 | 57,71 | 58,09 | 0,64% | 445.321,00 |
| 10.12.2025 | 55,62 | 57,90 | 55,47 | 57,72 | 3,87% | 426.696,00 |
| 09.12.2025 | 54,30 | 57,01 | 54,29 | 55,57 | 2,68% | 484.637,00 |
| 08.12.2025 | 54,46 | 54,93 | 53,77 | 54,12 | -0,53% | 300.083,00 |
| 05.12.2025 | 54,26 | 54,97 | 54,08 | 54,41 | 0,24% | 294.527,00 |
| 04.12.2025 | 54,44 | 54,96 | 53,80 | 54,28 | -0,44% | 266.498,00 |
| 03.12.2025 | 54,46 | 55,16 | 54,07 | 54,52 | 0,35% | 262.569,00 |
| 02.12.2025 | 54,76 | 54,76 | 53,71 | 54,33 | -0,24% | 302.099,00 |
| 01.12.2025 | 53,37 | 54,71 | 52,81 | 54,46 | 0,68% | 290.473,00 |
| 28.11.2025 | 54,62 | 54,88 | 53,92 | 54,09 | -0,24% | 149.338,00 |
| 26.11.2025 | 54,42 | 55,34 | 54,21 | 54,22 | -1,26% | 431.763,00 |
| 25.11.2025 | 53,91 | 55,13 | 53,81 | 54,91 | 2,22% | 414.597,00 |
| 24.11.2025 | 52,97 | 53,94 | 52,63 | 53,72 | 0,52% | 345.029,00 |
| 21.11.2025 | 52,05 | 53,61 | 52,00 | 53,44 | 3,69% | 498.977,00 |
| 20.11.2025 | 53,28 | 53,98 | 51,38 | 51,54 | -2,86% | 381.439,00 |
| 19.11.2025 | 52,90 | 53,09 | 52,08 | 53,06 | 1,01% | 410.358,00 |
| 18.11.2025 | 51,98 | 52,85 | 51,41 | 52,53 | 0,10% | 464.099,00 |
| 17.11.2025 | 53,85 | 54,50 | 52,23 | 52,48 | -3,26% | 427.269,00 |
| 14.11.2025 | 54,57 | 54,60 | 53,45 | 54,25 | -0,77% | 341.772,00 |
| 13.11.2025 | 54,94 | 55,37 | 54,40 | 54,67 | -0,51% | 399.303,00 |
| 12.11.2025 | 54,09 | 55,40 | 53,98 | 54,95 | 1,68% | 326.194,00 |
| 11.11.2025 | 53,76 | 54,64 | 53,76 | 54,04 | 0,22% | 206.304,00 |
| 10.11.2025 | 53,56 | 54,40 | 53,32 | 53,92 | 1,01% | 240.817,00 |
| 07.11.2025 | 53,05 | 53,98 | 52,86 | 53,38 | 1,21% | 349.954,00 |
| 06.11.2025 | 53,35 | 53,52 | 52,61 | 52,74 | -1,38% | 326.906,00 |
| 05.11.2025 | 52,45 | 53,48 | 52,17 | 53,48 | 2,33% | 292.527,00 |
| 04.11.2025 | 52,34 | 52,50 | 51,78 | 52,26 | -0,82% | 232.100,00 |
| 03.11.2025 | 53,05 | 53,85 | 52,23 | 52,69 | 1,50% | 447.937,00 |
| 31.10.2025 | 51,89 | 52,17 | 51,28 | 51,91 | 0,02% | 499.588,00 |
| 30.10.2025 | 51,83 | 52,78 | 51,54 | 51,90 | -0,23% | 602.512,00 |
| 29.10.2025 | 53,10 | 53,54 | 51,93 | 52,02 | -3,49% | 664.988,00 |
| 28.10.2025 | 54,35 | 55,52 | 52,65 | 53,90 | -1,91% | 482.898,00 |
| 27.10.2025 | 54,66 | 55,82 | 53,75 | 54,95 | 0,46% | 611.055,00 |
| 24.10.2025 | 54,83 | 55,30 | 54,50 | 54,70 | 0,39% | 351.168,00 |
| 23.10.2025 | 54,40 | 55,13 | 54,40 | 54,49 | -0,02% | 284.893,00 |
| 22.10.2025 | 54,23 | 55,18 | 53,80 | 54,50 | 0,52% | 262.325,00 |
| 21.10.2025 | 53,04 | 54,64 | 52,68 | 54,22 | 2,11% | 205.369,00 |
| 20.10.2025 | 53,27 | 53,62 | 52,90 | 53,10 | 0,04% | 208.552,00 |
| 17.10.2025 | 53,35 | 53,62 | 52,82 | 53,08 | -0,57% | - |
| 16.10.2025 | 53,07 | 53,45 | 52,54 | 53,38 | 0,62% | 373.482,00 |
| 15.10.2025 | 53,29 | 53,71 | 52,89 | 53,05 | 0,40% | 367.331,00 |
| 14.10.2025 | 51,05 | 52,85 | 50,80 | 52,84 | 2,70% | 603.057,00 |
| 13.10.2025 | 52,11 | 52,50 | 51,14 | 51,45 | -0,64% | 414.908,00 |
| 10.10.2025 | 52,79 | 53,16 | 51,49 | 51,78 | -1,60% | 368.031,00 |
| 09.10.2025 | 53,67 | 53,72 | 52,46 | 52,62 | -2,03% | 256.085,00 |
| 08.10.2025 | 54,40 | 54,47 | 53,43 | 53,71 | -0,87% | 184.675,00 |
| 07.10.2025 | 55,41 | 55,41 | 53,74 | 54,18 | -2,26% | 284.841,00 |
| 06.10.2025 | 57,03 | 57,12 | 55,32 | 55,43 | -2,22% | 341.777,00 |
| 03.10.2025 | 56,47 | 57,29 | 56,26 | 56,69 | 0,39% | 277.050,00 |
| 02.10.2025 | 57,37 | 57,54 | 56,08 | 56,47 | -1,59% | 293.674,00 |
| 01.10.2025 | 57,33 | 57,74 | 56,91 | 57,38 | -0,17% | 358.744,00 |
| 30.09.2025 | 56,86 | 57,56 | 56,45 | 57,48 | 0,60% | 474.387,00 |
| 29.09.2025 | 58,19 | 58,22 | 56,66 | 57,14 | -1,69% | 273.700,00 |
| 26.09.2025 | 57,71 | 58,23 | 57,44 | 58,12 | 0,82% | 287.903,00 |
| 25.09.2025 | 57,95 | 57,95 | 56,84 | 57,65 | -0,43% | 339.032,00 |
| 24.09.2025 | 58,09 | 58,88 | 57,35 | 57,90 | -0,14% | 267.508,00 |
| 23.09.2025 | 58,21 | 59,04 | 57,96 | 57,98 | -0,40% | 250.644,00 |
| 22.09.2025 | 58,82 | 58,82 | 57,76 | 58,21 | -0,53% | 317.828,00 |
| 19.09.2025 | 59,50 | 59,50 | 58,23 | 58,52 | -1,53% | 2.035.709,00 |
| 18.09.2025 | 58,79 | 59,46 | 58,16 | 59,43 | 1,59% | 472.315,00 |
| 17.09.2025 | 57,98 | 59,72 | 57,86 | 58,50 | 1,46% | 441.627,00 |
| 16.09.2025 | 57,49 | 57,78 | 56,40 | 57,66 | 0,30% | 542.716,00 |
| 15.09.2025 | 58,20 | 58,40 | 57,45 | 57,49 | -1,22% | 517.400,00 |
| 12.09.2025 | 59,31 | 59,88 | 58,18 | 58,20 | -2,23% | 291.773,00 |
| 11.09.2025 | 58,23 | 59,57 | 58,23 | 59,53 | 2,69% | 372.395,00 |
| 10.09.2025 | 57,70 | 58,29 | 57,58 | 57,97 | 0,19% | 365.785,00 |
| 09.09.2025 | 58,98 | 59,45 | 57,49 | 57,86 | -1,65% | 465.219,00 |
| 08.09.2025 | 58,99 | 59,55 | 57,72 | 58,83 | 0,39% | 398.271,00 |
| 05.09.2025 | 58,65 | 59,27 | 57,68 | 58,60 | 0,12% | 284.278,00 |
| 04.09.2025 | 57,64 | 58,66 | 57,28 | 58,53 | 1,40% | 337.035,00 |
| 03.09.2025 | 57,94 | 58,39 | 57,22 | 57,72 | -0,45% | 480.077,00 |
| 02.09.2025 | 58,20 | 58,23 | 57,36 | 57,98 | -0,85% | 441.718,00 |
| 29.08.2025 | 58,95 | 59,01 | 58,02 | 58,48 | -0,63% | 356.661,00 |
| 28.08.2025 | 59,34 | 59,34 | 58,04 | 58,85 | -0,22% | 334.504,00 |
| 27.08.2025 | 58,69 | 59,60 | 58,51 | 58,98 | 0,03% | 329.571,00 |
| 26.08.2025 | 58,84 | 59,59 | 58,68 | 58,96 | -0,14% | 481.232,00 |
| 25.08.2025 | 57,95 | 59,40 | 57,94 | 59,04 | 1,34% | 499.697,00 |
| 22.08.2025 | 56,64 | 58,41 | 56,18 | 58,26 | 3,43% | 548.319,00 |
| 21.08.2025 | 55,78 | 56,38 | 55,48 | 56,33 | 0,55% | 382.540,00 |
| 20.08.2025 | 55,43 | 56,15 | 55,25 | 56,02 | 0,77% | 380.318,00 |
| 19.08.2025 | 55,45 | 55,81 | 54,89 | 55,59 | 1,02% | 507.784,00 |
| 18.08.2025 | 55,22 | 55,66 | 54,89 | 55,03 | -0,45% | 293.537,00 |
| 15.08.2025 | 56,03 | 56,03 | 55,13 | 55,28 | -1,09% | 295.178,00 |
| 14.08.2025 | 55,61 | 55,96 | 55,14 | 55,89 | -0,29% | 378.522,00 |
| 13.08.2025 | 54,97 | 56,29 | 54,61 | 56,05 | 2,67% | 418.307,00 |
| 12.08.2025 | 53,06 | 54,78 | 53,06 | 54,59 | 3,55% | 408.312,00 |
| 11.08.2025 | 52,27 | 52,91 | 52,08 | 52,72 | 1,35% | 332.867,00 |
| 08.08.2025 | 51,28 | 52,46 | 51,16 | 52,02 | 1,70% | 376.821,00 |
| 07.08.2025 | 50,86 | 51,31 | 50,28 | 51,15 | 1,11% | 409.931,00 |
| 06.08.2025 | 50,13 | 51,13 | 50,13 | 50,59 | -0,35% | 421.181,00 |
| 05.08.2025 | 49,68 | 50,88 | 49,43 | 50,77 | 2,46% | 404.836,00 |
| 04.08.2025 | 49,74 | 49,78 | 49,34 | 49,55 | 0,06% | 280.335,00 |
| 01.08.2025 | 49,92 | 50,43 | 48,94 | 49,52 | -2,33% | 483.443,00 |
| 31.07.2025 | 51,22 | 51,36 | 49,85 | 50,70 | -1,05% | 540.330,00 |
| 30.07.2025 | 53,67 | 53,99 | 50,69 | 51,24 | -4,60% | 506.336,00 |
| 29.07.2025 | 54,58 | 54,58 | 53,44 | 53,71 | -0,26% | 533.742,00 |
| 28.07.2025 | 52,40 | 54,30 | 52,02 | 53,85 | 2,85% | 652.174,00 |