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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,32 | 2,32 | 2,25 | 2,25 | -3,02% | 940,00 |
| 13.10.2025 | 2,48 | 2,48 | 2,23 | 2,32 | -7,94% | 18.737,00 |
| 10.10.2025 | 2,60 | 2,66 | 2,47 | 2,52 | -5,26% | 23.997,00 |
| 09.10.2025 | 2,63 | 2,71 | 2,63 | 2,66 | -1,48% | 5.251,00 |
| 08.10.2025 | 2,87 | 2,87 | 2,70 | 2,70 | -3,57% | 413,00 |
| 07.10.2025 | 2,76 | 2,89 | 2,71 | 2,80 | 0,72% | 8.053,00 |
| 06.10.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 2,47% | 4.337,00 |
| 02.10.2025 | 2,75 | 2,78 | 2,71 | 2,71 | -0,99% | 6.653,00 |
| 01.10.2025 | 2,75 | 2,78 | 2,70 | 2,74 | -2,84% | 11.594,00 |
| 30.09.2025 | 2,83 | 2,85 | 2,75 | 2,82 | 2,92% | 8.240,00 |
| 29.09.2025 | 2,87 | 2,87 | 2,74 | 2,74 | -4,89% | 4.419,00 |
| 26.09.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -6,16% | 7.481,00 |
| 25.09.2025 | 3,09 | 3,13 | 2,86 | 3,07 | -1,92% | 17.732,00 |
| 24.09.2025 | 2,76 | 3,65 | 2,76 | 3,13 | 18,11% | 288.711,00 |
| 23.09.2025 | 2,68 | 2,70 | 2,56 | 2,65 | -3,99% | 13.956,00 |
| 22.09.2025 | 2,60 | 2,80 | 2,60 | 2,76 | 7,81% | 11.951,00 |
| 19.09.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -3,76% | 1.195,00 |
| 18.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 677,00 |
| 17.09.2025 | 2,61 | 2,74 | 2,60 | 2,66 | 2,70% | 10.645,00 |
| 16.09.2025 | 2,60 | 2,61 | 2,52 | 2,59 | -0,38% | 4.757,00 |
| 15.09.2025 | 2,66 | 2,66 | 2,51 | 2,60 | 1,56% | 8.360,00 |
| 12.09.2025 | 2,68 | 2,68 | 2,56 | 2,56 | -2,29% | 5.703,00 |
| 11.09.2025 | 2,50 | 2,62 | 2,49 | 2,62 | 11,48% | 17.151,00 |
| 10.09.2025 | 2,48 | 2,48 | 2,27 | 2,35 | -5,30% | 15.258,00 |
| 09.09.2025 | 2,58 | 2,58 | 2,40 | 2,48 | 1,03% | 5.861,00 |
| 08.09.2025 | 2,30 | 2,70 | 2,30 | 2,46 | 6,33% | 53.187,00 |
| 05.09.2025 | 2,57 | 2,64 | 2,18 | 2,31 | -11,71% | 42.391,00 |
| 04.09.2025 | 2,99 | 2,99 | 2,62 | 2,62 | -7,18% | 12.017,00 |
| 03.09.2025 | 2,60 | 3,05 | 2,50 | 2,82 | 10,13% | 164.646,00 |
| 02.09.2025 | 2,45 | 2,60 | 2,44 | 2,56 | 7,09% | 14.237,00 |
| 29.08.2025 | 2,50 | 2,50 | 2,37 | 2,39 | -0,83% | 4.233,00 |
| 28.08.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 2.213,00 |
| 27.08.2025 | 2,45 | 2,45 | 2,31 | 2,40 | -2,04% | 2.764,00 |
| 26.08.2025 | 2,35 | 2,45 | 2,19 | 2,45 | 10,36% | 15.918,00 |
| 25.08.2025 | 2,22 | 2,31 | 2,22 | 2,22 | -1,77% | 2.530,00 |
| 22.08.2025 | 2,35 | 2,35 | 2,21 | 2,26 | 0,89% | 1.318,00 |
| 21.08.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -0,88% | 1.153,00 |
| 20.08.2025 | 2,20 | 2,29 | 2,20 | 2,26 | 0,89% | 1.114,00 |
| 19.08.2025 | 2,20 | 2,26 | 2,19 | 2,24 | 1,82% | 1.507,00 |
| 18.08.2025 | 2,21 | 2,28 | 2,19 | 2,20 | -0,90% | 946,00 |
| 15.08.2025 | 2,19 | 2,28 | 2,19 | 2,22 | 0,91% | 1.922,00 |
| 14.08.2025 | 2,37 | 2,39 | 2,20 | 2,20 | -5,58% | 3.016,00 |
| 13.08.2025 | 2,17 | 2,35 | 2,16 | 2,33 | 11,48% | 10.154,00 |
| 12.08.2025 | 2,06 | 2,13 | 2,01 | 2,09 | -0,52% | 4.969,00 |
| 11.08.2025 | 2,08 | 2,11 | 2,00 | 2,10 | -0,43% | 16.636,00 |
| 08.08.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -1,63% | 441,00 |
| 07.08.2025 | 2,23 | 2,23 | 2,08 | 2,15 | -1,61% | 846,00 |
| 06.08.2025 | 2,19 | 2,19 | 2,13 | 2,18 | -0,91% | 8.364,00 |
| 05.08.2025 | 2,14 | 2,20 | 2,11 | 2,20 | 3,77% | 4.093,00 |
| 04.08.2025 | 2,07 | 2,15 | 2,07 | 2,12 | 0,00% | 4.539,00 |
| 01.08.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | 545,00 |
| 31.07.2025 | 2,07 | 2,20 | 2,07 | 2,20 | 4,76% | 5.024,00 |
| 30.07.2025 | 2,10 | 2,21 | 2,10 | 2,10 | 0,00% | 3.107,00 |
| 29.07.2025 | 2,11 | 2,20 | 2,10 | 2,10 | -0,94% | 4.497,00 |
| 28.07.2025 | 2,29 | 2,29 | 2,11 | 2,12 | -7,42% | 6.039,00 |
| 25.07.2025 | 2,37 | 2,37 | 2,29 | 2,29 | -1,72% | 5.667,00 |
| 24.07.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 1,30% | 1.803,00 |
| 23.07.2025 | 2,31 | 2,31 | 2,28 | 2,30 | -0,78% | 2.912,00 |
| 22.07.2025 | 2,29 | 2,38 | 2,29 | 2,32 | 1,22% | 2.978,00 |
| 21.07.2025 | 2,28 | 2,33 | 2,27 | 2,29 | -1,72% | 2.741,00 |
| 18.07.2025 | 2,32 | 2,35 | 2,23 | 2,33 | 0,43% | 2.408,00 |
| 17.07.2025 | 2,23 | 2,35 | 2,22 | 2,32 | 4,04% | 9.096,00 |
| 16.07.2025 | 2,31 | 2,31 | 2,23 | 2,23 | -3,04% | 895,00 |
| 15.07.2025 | 2,25 | 2,33 | 2,25 | 2,30 | 1,47% | 1.962,00 |
| 14.07.2025 | 2,23 | 2,35 | 2,22 | 2,27 | 1,65% | 2.355,00 |
| 11.07.2025 | 2,30 | 2,30 | 2,17 | 2,23 | -0,89% | 1.557,00 |
| 10.07.2025 | 2,30 | 2,36 | 2,23 | 2,25 | -1,32% | 3.478,00 |
| 09.07.2025 | 2,24 | 2,39 | 2,20 | 2,28 | 2,70% | 10.039,00 |
| 08.07.2025 | 2,12 | 2,22 | 2,09 | 2,22 | 5,71% | 9.737,00 |
| 07.07.2025 | 2,17 | 2,18 | 2,09 | 2,10 | -3,23% | 1.132,00 |
| 03.07.2025 | 2,34 | 2,34 | 2,16 | 2,17 | -6,87% | 851,00 |
| 02.07.2025 | 2,19 | 2,33 | 2,09 | 2,33 | 7,37% | 7.738,00 |
| 01.07.2025 | 2,12 | 2,17 | 2,08 | 2,17 | 0,00% | 5.622,00 |
| 30.06.2025 | 2,08 | 2,17 | 2,08 | 2,17 | 1,40% | 1.883,00 |
| 27.06.2025 | 2,25 | 2,25 | 2,08 | 2,14 | -3,17% | 2.250,00 |
| 26.06.2025 | 2,17 | 2,28 | 2,07 | 2,21 | 2,31% | 1.273,00 |
| 25.06.2025 | 2,05 | 2,38 | 2,01 | 2,16 | 5,11% | 71.208,00 |
| 24.06.2025 | 2,06 | 2,08 | 2,03 | 2,06 | 1,14% | 1.153,00 |
| 23.06.2025 | 2,00 | 2,05 | 2,00 | 2,03 | 1,09% | 1.842,00 |
| 20.06.2025 | 2,02 | 2,10 | 2,01 | 2,01 | -2,90% | 712,00 |
| 18.06.2025 | 2,03 | 2,30 | 2,03 | 2,07 | 0,73% | 7.976,00 |
| 17.06.2025 | 2,08 | 2,12 | 2,00 | 2,06 | -1,20% | 22.868,00 |
| 16.06.2025 | 2,07 | 2,08 | 2,05 | 2,08 | -2,54% | 485,00 |
| 13.06.2025 | 2,08 | 2,13 | 2,06 | 2,13 | 3,60% | 844,00 |
| 12.06.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 0,00% | 960,00 |
| 11.06.2025 | 2,08 | 2,16 | 2,06 | 2,06 | 0,98% | 1.045,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,04 | 2,04 | 0,99% | 1.601,00 |
| 09.06.2025 | 2,08 | 2,21 | 2,02 | 2,02 | -2,88% | 4.906,00 |
| 06.06.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 0,48% | 823,00 |
| 05.06.2025 | 2,03 | 2,07 | 2,03 | 2,07 | -1,55% | 1.093,00 |
| 04.06.2025 | 2,00 | 2,11 | 2,00 | 2,10 | -0,36% | 7.310,00 |
| 03.06.2025 | 2,09 | 2,11 | 2,02 | 2,11 | -1,86% | 1.726,00 |
| 02.06.2025 | 2,14 | 2,25 | 2,04 | 2,15 | -4,44% | 1.939,00 |
| 30.05.2025 | 2,08 | 2,25 | 2,01 | 2,25 | -5,46% | 19.289,00 |
| 29.05.2025 | 2,07 | 2,38 | 2,05 | 2,38 | 11,74% | 11.695,00 |
| 28.05.2025 | 2,08 | 2,14 | 2,06 | 2,13 | -3,41% | 1.333,00 |
| 27.05.2025 | 2,21 | 2,22 | 2,13 | 2,21 | -4,94% | 1.924,00 |
| 23.05.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 4,50% | 334,00 |
| 22.05.2025 | 2,25 | 2,26 | 2,07 | 2,22 | 0,00% | 2.716,00 |
| 21.05.2025 | 2,29 | 2,29 | 2,20 | 2,22 | -3,06% | 1.668,00 |