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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,30 | 2,30 | 2,14 | 2,21 | 0,45% | 8.039,00 |
| 12.03.2025 | 2,20 | 2,28 | 2,10 | 2,20 | 1,85% | 13.585,00 |
| 11.03.2025 | 2,24 | 2,24 | 2,13 | 2,16 | -1,82% | 2.590,00 |
| 10.03.2025 | 2,20 | 2,23 | 2,15 | 2,20 | 0,00% | 5.666,00 |
| 07.03.2025 | 2,20 | 2,29 | 2,19 | 2,20 | 0,00% | 2.272,00 |
| 06.03.2025 | 2,29 | 2,33 | 2,10 | 2,20 | 1,38% | 6.420,00 |
| 05.03.2025 | 2,04 | 2,20 | 2,04 | 2,17 | 6,90% | 8.221,00 |
| 04.03.2025 | 1,99 | 2,21 | 1,96 | 2,03 | 2,53% | 15.388,00 |
| 03.03.2025 | 2,23 | 2,27 | 1,88 | 1,98 | -12,00% | 27.892,00 |
| 28.02.2025 | 2,39 | 2,45 | 2,25 | 2,25 | -8,54% | 12.956,00 |
| 27.02.2025 | 2,59 | 2,67 | 2,46 | 2,46 | -7,87% | 4.789,00 |
| 26.02.2025 | 2,60 | 2,74 | 2,57 | 2,67 | 0,00% | 4.475,00 |
| 25.02.2025 | 2,85 | 2,85 | 2,57 | 2,67 | -2,20% | 8.013,00 |
| 24.02.2025 | 2,93 | 2,93 | 2,73 | 2,73 | -6,83% | 6.154,00 |
| 21.02.2025 | 2,68 | 2,95 | 2,68 | 2,93 | 5,02% | 20.803,00 |
| 20.02.2025 | 2,63 | 2,80 | 2,63 | 2,79 | 1,45% | 16.994,00 |
| 19.02.2025 | 2,75 | 2,75 | 2,65 | 2,75 | 0,00% | 4.855,00 |
| 18.02.2025 | 2,45 | 2,78 | 2,45 | 2,75 | 14,11% | 45.003,00 |
| 14.02.2025 | 2,38 | 2,63 | 2,37 | 2,41 | -1,63% | 39.522,00 |
| 13.02.2025 | 2,48 | 2,48 | 2,41 | 2,45 | -0,41% | 2.049,00 |
| 12.02.2025 | 2,55 | 2,57 | 2,34 | 2,46 | -0,81% | 3.440,00 |
| 11.02.2025 | 2,61 | 2,61 | 2,34 | 2,48 | -2,09% | 4.713,00 |
| 10.02.2025 | 2,51 | 2,61 | 2,41 | 2,53 | -2,95% | 4.942,00 |
| 07.02.2025 | 2,59 | 2,68 | 2,59 | 2,61 | 1,56% | 12.211,00 |
| 06.02.2025 | 2,13 | 2,69 | 2,13 | 2,57 | 15,51% | 31.981,00 |
| 05.02.2025 | 2,15 | 2,31 | 2,15 | 2,23 | 1,09% | 4.089,00 |
| 04.02.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,41% | 2.012,00 |
| 03.02.2025 | 2,20 | 2,21 | 2,14 | 2,21 | -0,90% | 7.545,00 |
| 31.01.2025 | 2,16 | 2,33 | 2,11 | 2,23 | 0,45% | 14.188,00 |
| 30.01.2025 | 2,28 | 2,29 | 2,14 | 2,22 | -0,89% | 11.334,00 |
| 29.01.2025 | 2,13 | 2,24 | 2,13 | 2,24 | 4,67% | 4.263,00 |
| 28.01.2025 | 2,27 | 2,27 | 2,14 | 2,14 | -0,23% | 1.204,00 |
| 27.01.2025 | 2,16 | 2,22 | 1,99 | 2,15 | -3,81% | 9.843,00 |
| 24.01.2025 | 2,18 | 2,29 | 2,16 | 2,23 | 0,90% | 6.045,00 |
| 23.01.2025 | 2,22 | 2,36 | 2,18 | 2,21 | -0,45% | 7.957,00 |
| 22.01.2025 | 2,27 | 2,40 | 2,18 | 2,22 | -1,77% | 20.035,00 |
| 21.01.2025 | 2,40 | 2,43 | 2,26 | 2,26 | -9,24% | 8.378,00 |
| 17.01.2025 | 2,46 | 2,49 | 2,34 | 2,49 | 3,75% | 4.042,00 |
| 16.01.2025 | 2,37 | 2,42 | 2,37 | 2,40 | 1,87% | 4.997,00 |
| 15.01.2025 | 2,35 | 2,45 | 2,35 | 2,36 | 0,26% | 1.367,00 |
| 14.01.2025 | 2,32 | 2,45 | 2,31 | 2,35 | -1,05% | 3.374,00 |
| 13.01.2025 | 2,33 | 2,38 | 2,33 | 2,38 | -2,66% | 1.030,00 |
| 10.01.2025 | 2,49 | 2,49 | 2,34 | 2,44 | -3,56% | 3.104,00 |
| 08.01.2025 | 2,50 | 2,54 | 2,49 | 2,53 | 0,40% | 3.293,00 |
| 07.01.2025 | 2,45 | 2,65 | 2,43 | 2,52 | 2,02% | 6.937,00 |
| 06.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | 6.659,00 |
| 03.01.2025 | 2,55 | 2,55 | 2,42 | 2,47 | -0,40% | 3.777,00 |
| 02.01.2025 | 2,49 | 2,50 | 2,37 | 2,48 | 4,64% | 1.331,00 |
| 31.12.2024 | 2,34 | 2,55 | 2,31 | 2,37 | 3,04% | 1.535,00 |
| 30.12.2024 | 2,34 | 2,38 | 2,30 | 2,30 | -4,56% | 7.136,00 |
| 27.12.2024 | 2,40 | 2,41 | 2,38 | 2,41 | 0,42% | 919,00 |
| 26.12.2024 | 2,36 | 2,40 | 2,34 | 2,40 | 0,84% | 1.719,00 |
| 24.12.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | 1.067,00 |
| 23.12.2024 | 2,34 | 2,37 | 2,34 | 2,36 | -0,42% | 3.402,00 |
| 20.12.2024 | 2,41 | 2,41 | 2,32 | 2,37 | -2,07% | 5.857,00 |
| 19.12.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -5,47% | 1.623,00 |
| 18.12.2024 | 2,45 | 2,59 | 2,40 | 2,56 | -1,73% | 8.746,00 |
| 17.12.2024 | 2,70 | 2,70 | 2,46 | 2,61 | 3,05% | 4.662,00 |
| 16.12.2024 | 2,68 | 2,68 | 2,53 | 2,53 | -6,02% | 2.662,00 |
| 13.12.2024 | 2,69 | 2,84 | 2,55 | 2,69 | 0,00% | 5.998,00 |
| 12.12.2024 | 2,40 | 2,76 | 2,40 | 2,69 | 9,80% | 13.283,00 |
| 11.12.2024 | 2,45 | 2,45 | 2,40 | 2,45 | 0,82% | 1.778,00 |
| 10.12.2024 | 2,48 | 2,48 | 2,43 | 2,43 | -2,02% | 2.398,00 |
| 09.12.2024 | 2,40 | 2,57 | 2,40 | 2,48 | 2,06% | 4.043,00 |
| 06.12.2024 | 2,39 | 2,44 | 2,14 | 2,43 | -2,80% | 8.136,00 |
| 05.12.2024 | 2,30 | 2,55 | 2,30 | 2,50 | -3,47% | 9.571,00 |
| 04.12.2024 | 2,22 | 2,60 | 2,22 | 2,59 | 5,71% | 1.868,00 |
| 03.12.2024 | 2,25 | 2,45 | 2,25 | 2,45 | 0,41% | 3.726,00 |
| 02.12.2024 | 2,49 | 2,56 | 2,42 | 2,44 | -1,61% | 30.604,00 |
| 29.11.2024 | 2,64 | 2,80 | 2,48 | 2,48 | -5,70% | 8.284,00 |
| 27.11.2024 | 2,77 | 2,79 | 2,62 | 2,63 | -9,31% | 4.840,00 |
| 26.11.2024 | 2,59 | 3,07 | 2,59 | 2,90 | 10,27% | 29.160,00 |
| 25.11.2024 | 2,62 | 2,68 | 2,48 | 2,63 | 4,37% | 11.072,00 |
| 22.11.2024 | 2,43 | 2,55 | 2,43 | 2,52 | 2,86% | 2.116,00 |
| 20.11.2024 | 2,56 | 2,56 | 2,45 | 2,45 | 0,41% | 1.121,00 |
| 19.11.2024 | 2,54 | 2,73 | 2,44 | 2,44 | -8,27% | 4.136,00 |
| 18.11.2024 | 2,59 | 2,66 | 2,56 | 2,66 | -0,75% | 2.836,00 |
| 15.11.2024 | 2,78 | 3,00 | 2,68 | 2,68 | -0,37% | 5.095,00 |
| 14.11.2024 | 2,04 | 2,81 | 2,04 | 2,69 | 6,32% | 16.859,00 |
| 13.11.2024 | 2,40 | 2,59 | 2,40 | 2,53 | 4,98% | 8.775,00 |
| 12.11.2024 | 2,50 | 2,56 | 2,41 | 2,41 | -5,30% | 3.521,00 |
| 11.11.2024 | 2,42 | 2,61 | 2,42 | 2,55 | -3,96% | 13.608,00 |
| 08.11.2024 | 2,74 | 2,74 | 2,65 | 2,65 | 1,15% | 1.184,00 |
| 07.11.2024 | 2,47 | 2,74 | 2,47 | 2,62 | 8,26% | 9.763,00 |
| 06.11.2024 | 2,80 | 2,80 | 2,42 | 2,42 | -9,02% | 4.203,00 |
| 05.11.2024 | 2,71 | 2,83 | 2,51 | 2,66 | -2,21% | 11.378,00 |
| 04.11.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -6,85% | 5.387,00 |
| 01.11.2024 | 2,77 | 2,98 | 2,77 | 2,92 | 5,42% | 7.600,00 |
| 31.10.2024 | 2,90 | 2,90 | 2,57 | 2,77 | -3,15% | 5.893,00 |
| 30.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,99% | 3.957,00 |
| 29.10.2024 | 3,02 | 3,02 | 2,86 | 2,92 | -0,41% | 4.056,00 |
| 28.10.2024 | 2,97 | 2,97 | 2,86 | 2,93 | 2,81% | 4.569,00 |
| 25.10.2024 | 2,96 | 2,97 | 2,85 | 2,85 | -4,04% | 958,00 |
| 24.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 4,58% | 1.320,00 |
| 23.10.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -1,73% | 8.711,00 |
| 22.10.2024 | 2,96 | 2,98 | 2,87 | 2,89 | 1,05% | 2.852,00 |
| 21.10.2024 | 2,99 | 3,00 | 2,86 | 2,86 | -6,23% | 1.574,00 |
| 18.10.2024 | 2,99 | 3,05 | 2,99 | 3,05 | 1,97% | 594,00 |
| 17.10.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 0,03% | 928,00 |
| 16.10.2024 | 3,15 | 3,15 | 2,99 | 2,99 | -3,86% | 2.832,00 |