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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 3,04 | 3,12 | 2,90 | 3,11 | -0,32% | 14.468,00 |
| 14.10.2024 | 3,15 | 3,15 | 2,93 | 3,12 | -1,27% | 1.956,00 |
| 11.10.2024 | 2,95 | 3,16 | 2,71 | 3,16 | 6,04% | 5.313,00 |
| 10.10.2024 | 3,00 | 3,00 | 2,98 | 2,98 | -3,25% | 843,00 |
| 09.10.2024 | 2,99 | 3,10 | 2,99 | 3,08 | 0,98% | 3.031,00 |
| 08.10.2024 | 3,11 | 3,14 | 3,05 | 3,05 | -5,43% | 2.456,00 |
| 07.10.2024 | 3,40 | 3,49 | 3,20 | 3,23 | -1,38% | 26.031,00 |
| 04.10.2024 | 3,16 | 3,28 | 3,08 | 3,27 | 0,93% | 15.553,00 |
| 03.10.2024 | 3,31 | 3,33 | 3,20 | 3,24 | -2,70% | 8.236,00 |
| 02.10.2024 | 3,05 | 3,33 | 3,05 | 3,33 | 12,88% | 20.724,00 |
| 01.10.2024 | 3,15 | 3,15 | 2,70 | 2,95 | -7,52% | 37.255,00 |
| 30.09.2024 | 3,24 | 3,30 | 2,99 | 3,19 | 5,98% | 46.848,00 |
| 27.09.2024 | 2,88 | 3,17 | 2,80 | 3,01 | 4,51% | 41.965,00 |
| 26.09.2024 | 2,95 | 3,18 | 2,80 | 2,88 | -0,69% | 39.085,00 |
| 25.09.2024 | 2,89 | 2,98 | 2,74 | 2,90 | 2,47% | 16.196,00 |
| 24.09.2024 | 2,83 | 2,83 | 2,78 | 2,83 | 0,00% | 20.372,00 |
| 23.09.2024 | 2,84 | 2,95 | 2,69 | 2,83 | -1,05% | 3.342,00 |
| 20.09.2024 | 2,95 | 3,07 | 2,86 | 2,86 | -6,84% | 1.699,00 |
| 19.09.2024 | 2,90 | 3,08 | 2,90 | 3,07 | 5,14% | 1.016,00 |
| 18.09.2024 | 2,80 | 3,07 | 2,80 | 2,92 | -4,89% | 16.690,00 |
| 17.09.2024 | 2,94 | 3,08 | 2,85 | 3,07 | 1,66% | 4.896,00 |
| 16.09.2024 | 3,14 | 3,14 | 3,02 | 3,02 | 1,00% | 1.027,00 |
| 13.09.2024 | 3,03 | 3,03 | 2,87 | 2,99 | 1,70% | 7.615,00 |
| 12.09.2024 | 2,78 | 2,97 | 2,78 | 2,94 | 3,16% | 11.437,00 |
| 11.09.2024 | 2,93 | 2,93 | 2,79 | 2,85 | 2,15% | 14.436,00 |
| 10.09.2024 | 2,64 | 2,98 | 2,56 | 2,79 | 6,90% | 24.103,00 |
| 09.09.2024 | 2,63 | 2,79 | 2,60 | 2,61 | 3,57% | 5.771,00 |
| 06.09.2024 | 2,75 | 2,75 | 2,50 | 2,52 | -11,58% | 9.399,00 |
| 05.09.2024 | 2,76 | 2,86 | 2,76 | 2,85 | 6,15% | 1.885,00 |
| 04.09.2024 | 2,53 | 2,76 | 2,53 | 2,69 | 4,88% | 5.872,00 |
| 03.09.2024 | 2,65 | 2,80 | 2,52 | 2,56 | -3,40% | 14.294,00 |
| 30.08.2024 | 2,70 | 2,97 | 2,65 | 2,65 | -1,85% | 19.165,00 |
| 29.08.2024 | 2,82 | 2,89 | 2,70 | 2,70 | 0,00% | 26.321,00 |
| 28.08.2024 | 3,11 | 3,15 | 2,70 | 2,70 | -15,63% | 15.067,00 |
| 27.08.2024 | 3,44 | 3,44 | 3,18 | 3,20 | -5,04% | 1.534,00 |
| 26.08.2024 | 3,35 | 3,40 | 3,35 | 3,37 | 0,00% | 1.021,00 |
| 23.08.2024 | 3,34 | 3,55 | 3,34 | 3,37 | 0,30% | 2.514,00 |
| 22.08.2024 | 3,41 | 3,50 | 3,33 | 3,36 | 0,90% | 6.912,00 |
| 21.08.2024 | 3,18 | 3,39 | 3,18 | 3,33 | 1,83% | 9.360,00 |
| 20.08.2024 | 3,05 | 3,37 | 3,05 | 3,27 | 6,86% | 5.658,00 |
| 19.08.2024 | 3,35 | 3,35 | 3,06 | 3,06 | -6,42% | 4.276,00 |
| 16.08.2024 | 3,35 | 3,35 | 3,21 | 3,27 | 1,87% | 1.040,00 |
| 15.08.2024 | 3,54 | 3,54 | 3,11 | 3,21 | -5,59% | 4.395,00 |
| 14.08.2024 | 3,58 | 3,58 | 3,29 | 3,40 | 0,00% | 7.990,00 |
| 13.08.2024 | 3,40 | 3,42 | 3,32 | 3,40 | 1,80% | 3.375,00 |
| 12.08.2024 | 3,33 | 3,34 | 3,24 | 3,34 | 0,30% | 8.535,00 |
| 09.08.2024 | 3,30 | 3,40 | 3,27 | 3,33 | -1,48% | 3.269,00 |
| 08.08.2024 | 3,26 | 3,60 | 3,26 | 3,38 | 2,74% | 1.912,00 |
| 07.08.2024 | 3,30 | 3,31 | 3,29 | 3,29 | -2,95% | 1.345,00 |
| 06.08.2024 | 3,28 | 3,43 | 3,28 | 3,39 | 7,45% | 3.728,00 |
| 05.08.2024 | 3,41 | 3,41 | 3,06 | 3,16 | -10,62% | 8.392,00 |
| 02.08.2024 | 3,45 | 3,69 | 3,45 | 3,53 | -0,56% | 4.029,00 |
| 01.08.2024 | 3,52 | 3,60 | 3,32 | 3,55 | -1,39% | 7.657,00 |
| 31.07.2024 | 3,55 | 3,63 | 3,49 | 3,60 | -1,37% | 10.758,00 |
| 30.07.2024 | 3,48 | 3,65 | 3,39 | 3,65 | 1,96% | 11.000,00 |
| 29.07.2024 | 3,57 | 3,68 | 3,48 | 3,58 | 6,23% | 12.288,00 |
| 26.07.2024 | 3,20 | 3,43 | 3,20 | 3,37 | 1,20% | 2.084,00 |
| 25.07.2024 | 3,45 | 3,45 | 3,27 | 3,33 | -7,50% | 4.737,00 |
| 24.07.2024 | 3,57 | 3,83 | 3,37 | 3,60 | -0,83% | 3.111,00 |
| 23.07.2024 | 3,20 | 3,74 | 3,16 | 3,63 | 6,14% | 52.244,00 |
| 22.07.2024 | 3,64 | 3,64 | 3,12 | 3,42 | -5,26% | 13.685,00 |
| 19.07.2024 | 3,70 | 3,73 | 3,52 | 3,61 | 1,98% | 2.303,00 |
| 18.07.2024 | 3,77 | 3,89 | 3,53 | 3,54 | -9,23% | 16.651,00 |
| 17.07.2024 | 3,75 | 4,01 | 3,67 | 3,90 | 1,04% | 5.485,00 |
| 16.07.2024 | 3,81 | 3,98 | 3,78 | 3,86 | -1,03% | 14.907,00 |
| 15.07.2024 | 3,75 | 3,99 | 3,60 | 3,90 | -2,01% | 39.406,00 |
| 12.07.2024 | 3,57 | 3,98 | 3,37 | 3,98 | 10,86% | 56.033,00 |
| 11.07.2024 | 4,03 | 4,14 | 3,58 | 3,59 | -10,92% | 81.611,00 |
| 10.07.2024 | 3,26 | 4,15 | 3,07 | 4,03 | 49,26% | 983.232,00 |
| 09.07.2024 | 2,70 | 2,72 | 2,70 | 2,70 | -1,46% | 2.783,00 |
| 08.07.2024 | 2,70 | 2,79 | 2,70 | 2,74 | 3,40% | 5.557,00 |
| 05.07.2024 | 2,67 | 2,77 | 2,65 | 2,65 | -5,36% | 32.724,00 |
| 03.07.2024 | 2,86 | 2,86 | 2,71 | 2,80 | 1,45% | 1.861,00 |
| 02.07.2024 | 2,85 | 2,88 | 2,67 | 2,76 | 0,55% | 5.686,00 |
| 01.07.2024 | 2,79 | 2,89 | 2,68 | 2,75 | 1,29% | 4.225,00 |
| 28.06.2024 | 2,81 | 2,81 | 2,65 | 2,71 | -0,73% | 7.678,00 |
| 27.06.2024 | 2,80 | 3,02 | 2,65 | 2,73 | 2,25% | 29.632,00 |
| 26.06.2024 | 2,54 | 2,67 | 2,47 | 2,67 | 10,79% | 30.915,00 |
| 25.06.2024 | 2,40 | 2,52 | 2,40 | 2,41 | 5,70% | 13.106,00 |
| 24.06.2024 | 2,27 | 2,35 | 2,20 | 2,28 | -3,80% | 8.973,00 |
| 21.06.2024 | 2,22 | 2,40 | 2,22 | 2,37 | 6,76% | 2.410,00 |
| 20.06.2024 | 2,22 | 2,29 | 2,20 | 2,22 | -4,31% | 5.567,00 |
| 18.06.2024 | 2,40 | 2,40 | 2,22 | 2,32 | -4,33% | 14.813,00 |
| 17.06.2024 | 2,54 | 2,56 | 2,43 | 2,43 | -3,77% | 3.596,00 |
| 14.06.2024 | 2,70 | 2,70 | 2,44 | 2,52 | -4,98% | 6.722,00 |
| 13.06.2024 | 2,56 | 2,72 | 2,56 | 2,65 | 0,08% | 3.093,00 |