Echtzeit-Aktienkurs Phoenix Asia Holdings Ltd
Bid:
Ask:
Aktienkurse zur Phoenix Asia Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,00 | 16,18 | 15,67 | 15,95 | 0,85% | 4.275,00 |
| 04.03.2026 | 15,62 | 17,86 | 15,62 | 15,82 | -1,65% | 28.802,00 |
| 03.03.2026 | 15,95 | 16,18 | 15,57 | 16,08 | -1,32% | 11.312,00 |
| 02.03.2026 | 15,33 | 16,83 | 14,09 | 16,30 | -3,18% | 32.682,00 |
| 27.02.2026 | 16,33 | 17,82 | 15,54 | 16,83 | -0,94% | 20.674,00 |
| 26.02.2026 | 16,17 | 17,93 | 15,80 | 16,99 | 6,19% | 27.368,00 |
| 25.02.2026 | 18,27 | 18,37 | 16,00 | 16,00 | -4,71% | 16.665,00 |
| 24.02.2026 | 15,30 | 18,00 | 15,06 | 16,79 | 11,93% | 24.837,00 |
| 23.02.2026 | 15,29 | 17,03 | 14,05 | 15,00 | -4,40% | 30.206,00 |
| 20.02.2026 | 13,50 | 17,88 | 13,22 | 15,69 | 11,67% | 290.375,00 |
| 19.02.2026 | 13,53 | 14,68 | 13,00 | 14,05 | -0,64% | 39.209,00 |
| 18.02.2026 | 13,16 | 15,50 | 13,06 | 14,14 | 3,44% | 81.015,00 |
| 17.02.2026 | 11,28 | 22,66 | 10,81 | 13,67 | 28,48% | 512.229,00 |
| 13.02.2026 | 10,73 | 12,82 | 10,36 | 10,64 | -10,44% | 247.027,00 |
| 12.02.2026 | 9,80 | 13,10 | 9,80 | 11,88 | 18,44% | 271.189,00 |
| 11.02.2026 | 11,60 | 11,60 | 9,76 | 10,03 | -16,42% | 62.733,00 |
| 10.02.2026 | 13,85 | 13,91 | 11,80 | 12,00 | -14,16% | 69.065,00 |
| 09.02.2026 | 16,50 | 18,00 | 13,35 | 13,98 | 1,97% | 111.085,00 |
| 06.02.2026 | 14,66 | 22,38 | 11,43 | 13,71 | -21,79% | 195.726,00 |
| 05.02.2026 | 19,42 | 27,12 | 16,01 | 17,53 | -9,03% | 238.555,00 |
| 04.02.2026 | 16,83 | 31,11 | 16,83 | 19,27 | 17,14% | 744.554,00 |
| 03.02.2026 | 15,94 | 44,00 | 13,27 | 16,45 | -6,53% | 590.793,00 |
| 02.02.2026 | 40,08 | 40,08 | 16,00 | 17,60 | -86,78% | 254.490,00 |
| 30.01.2026 | 12,35 | 133,12 | 12,35 | 133,12 | 997,44% | 139.801,00 |
| 29.01.2026 | 13,00 | 13,00 | 12,13 | 12,13 | -10,15% | 1.197,00 |
| 28.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 446,00 |
| 27.01.2026 | 13,71 | 13,71 | 13,50 | 13,50 | -5,06% | 1.438,00 |
| 23.01.2026 | 13,08 | 14,22 | 13,08 | 14,22 | 3,95% | 2.122,00 |
| 20.01.2026 | 13,30 | 13,68 | 13,30 | 13,68 | -3,80% | 779,00 |
| 15.01.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,80% | 470,00 |
| 14.01.2026 | 15,50 | 15,50 | 14,48 | 14,48 | -8,76% | 1.997,00 |
| 13.01.2026 | 16,20 | 16,20 | 15,87 | 15,87 | -0,75% | 228,00 |
| 12.01.2026 | 14,54 | 16,20 | 14,54 | 15,99 | 6,46% | 2.307,00 |
| 06.01.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -10,65% | 529,00 |
| 05.01.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 3,51% | 315,00 |