0,450$
-5,46%
Echtzeit-Aktienkurs Phoenix New Media Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Phoenix New Media Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,77 | 1,79 | 1,77 | 1,77 | -1,12% | 8.379,00 |
| 16.04.2026 | 1,75 | 1,79 | 1,73 | 1,79 | 1,70% | 6.114,00 |
| 14.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 215,00 |
| 13.04.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -0,11% | 12.714,00 |
| 10.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,56% | 333,00 |
| 09.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 141,00 |
| 08.04.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 0,56% | 7.713,00 |
| 07.04.2026 | 1,78 | 1,78 | 1,76 | 1,77 | 0,11% | 1.011,00 |
| 06.04.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 0,45% | 905,00 |
| 02.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 1.101,00 |
| 01.04.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 1,71% | 1.398,00 |
| 31.03.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -3,31% | 1.333,00 |
| 30.03.2026 | 1,80 | 1,88 | 1,78 | 1,81 | -1,09% | 6.754,00 |
| 27.03.2026 | 1,89 | 1,89 | 1,81 | 1,83 | -2,66% | 1.693,00 |
| 26.03.2026 | 1,80 | 1,88 | 1,80 | 1,88 | 1,62% | 12.754,00 |
| 24.03.2026 | 1,85 | 1,95 | 1,83 | 1,85 | 3,93% | 5.984,00 |
| 23.03.2026 | 1,79 | 1,81 | 1,75 | 1,78 | -0,56% | 60.699,00 |
| 20.03.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -3,24% | 7.748,00 |
| 19.03.2026 | 1,85 | 1,85 | 1,80 | 1,85 | 0,00% | 2.979,00 |
| 18.03.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -1,60% | 1.299,00 |
| 17.03.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | 25.287,00 |
| 16.03.2026 | 1,85 | 1,89 | 1,85 | 1,88 | 4,44% | 25.101,00 |
| 13.03.2026 | 1,80 | 1,88 | 1,80 | 1,80 | -1,10% | 2.669,00 |
| 12.03.2026 | 1,80 | 1,85 | 1,80 | 1,82 | 1,11% | 12.306,00 |
| 11.03.2026 | 1,80 | 1,88 | 1,80 | 1,80 | 4,05% | 3.379,00 |
| 10.03.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -2,81% | 3.189,00 |
| 09.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | 521,00 |
| 06.03.2026 | 1,78 | 1,78 | 1,72 | 1,72 | 0,00% | 918,00 |
| 05.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 580,00 |
| 04.03.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 2,34% | 8.656,00 |
| 03.03.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -0,58% | 4.840,00 |
| 02.03.2026 | 1,73 | 1,73 | 1,71 | 1,72 | -1,15% | 5.698,00 |
| 27.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 1.706,00 |
| 26.02.2026 | 1,74 | 1,85 | 1,74 | 1,75 | 0,57% | 2.485,00 |
| 25.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,06% | 261,00 |
| 24.02.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 0,64% | 1.036,00 |
| 23.02.2026 | 1,87 | 1,87 | 1,71 | 1,73 | 1,17% | 1.159,00 |
| 20.02.2026 | 1,70 | 1,78 | 1,70 | 1,71 | 0,00% | 1.111,00 |
| 19.02.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -1,16% | 547,00 |
| 18.02.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,52% | 416,00 |
| 17.02.2026 | 1,76 | 1,76 | 1,71 | 1,72 | -2,22% | 2.467,00 |
| 13.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 2.302,00 |
| 12.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 778,00 |
| 11.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | 1.271,00 |
| 10.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 236,00 |
| 09.02.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -3,85% | 2.033,00 |
| 05.02.2026 | 1,76 | 1,82 | 1,75 | 1,82 | 2,82% | 3.088,00 |
| 04.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 242,00 |
| 03.02.2026 | 1,75 | 1,84 | 1,74 | 1,76 | -2,22% | 4.742,00 |
| 02.02.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -0,55% | 4.638,00 |
| 30.01.2026 | 1,82 | 1,87 | 1,81 | 1,81 | 0,00% | 2.385,00 |
| 29.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | 278,00 |
| 28.01.2026 | 1,91 | 1,91 | 1,84 | 1,84 | -0,54% | 5.828,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,80 | 1,85 | -0,54% | 299,00 |
| 26.01.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -2,62% | 1.348,00 |
| 23.01.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 3,24% | 4.908,00 |
| 22.01.2026 | 1,86 | 1,87 | 1,85 | 1,85 | -2,63% | 2.473,00 |
| 21.01.2026 | 1,87 | 1,90 | 1,86 | 1,90 | 0,26% | 699,00 |
| 20.01.2026 | 1,86 | 1,90 | 1,86 | 1,90 | -1,30% | 1.945,00 |
| 16.01.2026 | 2,02 | 2,02 | 1,91 | 1,92 | 1,05% | 2.572,00 |
| 15.01.2026 | 1,90 | 1,97 | 1,90 | 1,90 | 1,60% | 825,00 |
| 14.01.2026 | 1,87 | 1,93 | 1,87 | 1,87 | -2,09% | 877,00 |
| 13.01.2026 | 1,89 | 1,91 | 1,87 | 1,91 | 0,00% | 798,00 |
| 12.01.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 3,24% | 1.023,00 |
| 09.01.2026 | 1,86 | 1,93 | 1,85 | 1,85 | -2,12% | 1.314,00 |
| 08.01.2026 | 1,80 | 1,89 | 1,80 | 1,89 | 1,61% | 1.616,00 |
| 07.01.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -1,59% | 599,00 |
| 06.01.2026 | 1,79 | 1,89 | 1,79 | 1,89 | 2,16% | 1.919,00 |
| 05.01.2026 | 1,75 | 1,89 | 1,75 | 1,85 | 8,19% | 3.885,00 |
| 02.01.2026 | 1,72 | 1,80 | 1,71 | 1,71 | 2,40% | 6.891,00 |
| 31.12.2025 | 1,63 | 1,77 | 1,63 | 1,67 | -4,02% | 2.946,00 |
| 30.12.2025 | 1,80 | 1,92 | 1,63 | 1,74 | -5,43% | 25.735,00 |
| 29.12.2025 | 1,80 | 1,95 | 1,80 | 1,84 | 0,54% | 15.498,00 |
| 26.12.2025 | 1,81 | 1,97 | 1,81 | 1,83 | -9,54% | 1.505,00 |
| 24.12.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 3,48% | 481,00 |
| 23.12.2025 | 1,94 | 2,01 | 1,91 | 1,96 | 4,78% | 6.298,00 |
| 22.12.2025 | 1,90 | 1,97 | 1,81 | 1,87 | -6,00% | 16.024,00 |
| 19.12.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -1,00% | 7.944,00 |
| 18.12.2025 | 2,00 | 2,03 | 2,00 | 2,01 | 0,25% | 9.590,00 |
| 17.12.2025 | 2,00 | 2,05 | 2,00 | 2,00 | -1,96% | 14.245,00 |
| 16.12.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | 566,00 |
| 15.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,49% | 8.393,00 |
| 12.12.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,50% | 454,00 |
| 11.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 1.428,00 |
| 10.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 229,00 |
| 09.12.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -0,97% | 6.749,00 |
| 08.12.2025 | 2,05 | 2,06 | 2,01 | 2,06 | 1,98% | 1.967,00 |
| 05.12.2025 | 2,07 | 2,10 | 2,02 | 2,02 | 0,00% | 3.356,00 |
| 04.12.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -2,42% | 6.013,00 |
| 03.12.2025 | 2,06 | 2,09 | 2,06 | 2,07 | -0,48% | 743,00 |
| 02.12.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | 986,00 |
| 01.12.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -1,72% | 449,00 |
| 28.11.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 1,26% | 1.727,00 |
| 26.11.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -0,48% | 1.097,00 |
| 25.11.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 0,96% | 1.509,00 |
| 24.11.2025 | 2,16 | 2,16 | 2,06 | 2,08 | -0,95% | 3.486,00 |
| 21.11.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -2,33% | 1.713,00 |
| 20.11.2025 | 2,22 | 2,23 | 2,07 | 2,15 | 3,86% | 2.560,00 |
| 19.11.2025 | 2,06 | 2,07 | 2,05 | 2,07 | 0,98% | 1.385,00 |
| 18.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -7,66% | 680,00 |