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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,03 | 2,14 | 2,01 | 2,01 | -1,95% | 1.509,00 |
| 08.05.2025 | 2,08 | 2,27 | 2,05 | 2,05 | -2,84% | 7.055,00 |
| 07.05.2025 | 2,08 | 2,14 | 2,04 | 2,11 | 0,00% | 2.585,00 |
| 06.05.2025 | 2,19 | 2,23 | 2,05 | 2,11 | -1,86% | 2.961,00 |
| 05.05.2025 | 2,26 | 2,32 | 2,14 | 2,15 | -8,51% | 6.694,00 |
| 02.05.2025 | 2,24 | 2,35 | 2,19 | 2,35 | 7,31% | 12.070,00 |
| 01.05.2025 | 2,24 | 2,30 | 2,15 | 2,19 | 1,86% | 24.136,00 |
| 30.04.2025 | 2,14 | 2,42 | 2,02 | 2,15 | -2,05% | 84.604,00 |
| 29.04.2025 | 1,92 | 2,21 | 1,82 | 2,20 | 16,76% | 114.238,00 |
| 28.04.2025 | 1,73 | 2,04 | 1,71 | 1,88 | 6,21% | 79.523,00 |
| 25.04.2025 | 1,55 | 1,90 | 1,53 | 1,77 | 9,26% | 82.419,00 |
| 24.04.2025 | 1,68 | 1,68 | 1,60 | 1,62 | 3,85% | 3.159,00 |
| 23.04.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 4,21% | 945,00 |
| 22.04.2025 | 1,48 | 1,59 | 1,48 | 1,50 | 1,35% | 7.158,00 |
| 21.04.2025 | 1,61 | 1,61 | 1,43 | 1,48 | -8,26% | 12.965,00 |
| 17.04.2025 | 1,60 | 1,67 | 1,60 | 1,61 | -6,94% | 1.016,00 |
| 16.04.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 1,88% | 3.311,00 |
| 15.04.2025 | 1,68 | 1,71 | 1,62 | 1,70 | -0,70% | 4.096,00 |
| 14.04.2025 | 1,60 | 1,76 | 1,58 | 1,71 | 8,23% | 155.661,00 |
| 11.04.2025 | 1,53 | 1,59 | 1,46 | 1,58 | 3,27% | 3.821,00 |
| 10.04.2025 | 1,63 | 1,74 | 1,53 | 1,53 | -6,13% | 55.183,00 |
| 09.04.2025 | 1,77 | 1,77 | 1,28 | 1,63 | -7,91% | 213.255,00 |
| 08.04.2025 | 1,89 | 1,94 | 1,77 | 1,77 | -11,50% | 7.678,00 |
| 07.04.2025 | 1,81 | 2,00 | 1,81 | 2,00 | -1,23% | 6.125,00 |
| 04.04.2025 | 2,10 | 2,15 | 1,86 | 2,03 | -6,68% | 46.432,00 |
| 03.04.2025 | 2,11 | 2,17 | 2,10 | 2,17 | -3,34% | 1.710,00 |
| 02.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,42% | 436,00 |
| 01.04.2025 | 2,22 | 2,28 | 2,12 | 2,15 | -7,73% | 5.423,00 |
| 31.03.2025 | 2,16 | 2,33 | 2,10 | 2,33 | 6,88% | 13.502,00 |
| 28.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,06% | 9.301,00 |
| 26.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,25% | 999,00 |
| 25.03.2025 | 2,47 | 2,47 | 2,25 | 2,38 | 0,30% | 4.860,00 |
| 24.03.2025 | 2,30 | 2,45 | 2,25 | 2,37 | 3,95% | 14.120,00 |
| 19.03.2025 | 2,20 | 2,37 | 2,20 | 2,28 | 2,24% | 1.311,00 |
| 18.03.2025 | 2,27 | 2,32 | 2,23 | 2,23 | -2,19% | 1.420,00 |
| 17.03.2025 | 2,02 | 2,30 | 2,02 | 2,28 | 8,57% | 15.157,00 |
| 14.03.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -4,98% | 19.357,00 |
| 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 |