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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 713,00 |
| 03.09.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 1,36% | 2.409,00 |
| 02.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 1.153,00 |
| 01.09.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -2,00% | 2.389,00 |
| 31.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | 685,00 |
| 28.08.2026 | 1,52 | 1,52 | 1,48 | 1,50 | 1,22% | 479,00 |
| 27.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 200,00 |
| 26.08.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,87% | 806,00 |
| 25.08.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 1,56% | 1.471,00 |
| 24.08.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -2,65% | 564,00 |
| 21.08.2026 | 1,47 | 1,51 | 1,45 | 1,51 | 2,72% | 24.063,00 |
| 20.08.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -4,30% | 3.290,00 |
| 19.08.2026 | 1,49 | 1,54 | 1,49 | 1,54 | -0,26% | 1.411,00 |
| 17.08.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 1.530,00 |
| 14.08.2026 | 1,50 | 1,55 | 1,50 | 1,51 | -1,31% | 1.959,00 |
| 13.08.2026 | 1,60 | 1,60 | 1,52 | 1,53 | -2,55% | 4.015,00 |
| 12.08.2026 | 1,56 | 1,60 | 1,51 | 1,57 | 3,97% | 11.016,00 |
| 11.08.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,95% | 1.358,00 |
| 10.08.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 2,67% | 5.932,00 |
| 07.08.2026 | 1,47 | 1,50 | 1,46 | 1,50 | 1,35% | 4.414,00 |
| 06.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | 629,00 |
| 05.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | 130,00 |
| 04.08.2026 | 1,55 | 1,55 | 1,46 | 1,52 | 4,11% | 767,00 |
| 03.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | 224,00 |
| 31.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 3,05% | 208,00 |
| 30.07.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 1,03% | 698,00 |
| 28.07.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 0,69% | 2.580,00 |
| 27.07.2026 | 1,39 | 1,46 | 1,39 | 1,45 | 3,57% | 1.171,00 |
| 24.07.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,44% | 3.459,00 |
| 23.07.2026 | 1,45 | 1,45 | 1,43 | 1,44 | 1,06% | 3.028,00 |
| 22.07.2026 | 1,42 | 1,46 | 1,42 | 1,42 | -2,74% | 1.405,00 |
| 21.07.2026 | 1,47 | 1,47 | 1,45 | 1,46 | -2,01% | 4.510,00 |
| 20.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | 165,00 |
| 17.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | 4.207,00 |
| 16.07.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 1.742,00 |
| 15.07.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 4,17% | 6.587,00 |
| 14.07.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,37% | 4.279,00 |
| 13.07.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | 5.689,00 |
| 10.07.2026 | 1,50 | 1,58 | 1,45 | 1,46 | -2,67% | 46.670,00 |
| 09.07.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -2,60% | 14.104,00 |
| 08.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | 380,00 |
| 07.07.2026 | 1,56 | 1,76 | 1,56 | 1,61 | 4,89% | 21.795,00 |
| 06.07.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 2,33% | 3.690,00 |
| 02.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 405,00 |
| 01.07.2026 | 1,50 | 1,53 | 1,50 | 1,53 | -1,23% | 5.103,00 |
| 30.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 2.277,00 |
| 29.06.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -0,06% | 10.011,00 |
| 26.06.2026 | 1,53 | 1,56 | 1,50 | 1,55 | 1,31% | 12.233,00 |
| 25.06.2026 | 1,53 | 1,56 | 1,50 | 1,53 | -1,29% | 8.766,00 |
| 24.06.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,65% | 3.025,00 |
| 23.06.2026 | 1,52 | 1,56 | 1,52 | 1,54 | -1,28% | 1.554,00 |
| 22.06.2026 | 1,55 | 1,58 | 1,55 | 1,56 | 0,65% | 5.485,00 |
| 18.06.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -2,52% | 2.631,00 |
| 17.06.2026 | 1,56 | 1,63 | 1,56 | 1,59 | 1,92% | 23.232,00 |
| 16.06.2026 | 1,63 | 1,65 | 1,53 | 1,56 | -6,02% | 19.082,00 |
| 15.06.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | 3.574,00 |
| 12.06.2026 | 1,61 | 1,70 | 1,61 | 1,66 | -6,21% | 13.429,00 |
| 11.06.2026 | 1,63 | 1,77 | 1,63 | 1,77 | 5,36% | 23.041,00 |
| 10.06.2026 | 1,62 | 1,73 | 1,62 | 1,68 | 3,07% | 3.610,00 |
| 09.06.2026 | 1,62 | 1,70 | 1,62 | 1,63 | 0,62% | 16.730,00 |
| 08.06.2026 | 1,61 | 1,69 | 1,61 | 1,62 | 0,62% | 670.616,00 |
| 05.06.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | 11.309,00 |
| 04.06.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | 2.145,00 |
| 03.06.2026 | 1,61 | 1,65 | 1,61 | 1,61 | -1,23% | 6.619,00 |
| 02.06.2026 | 1,65 | 1,65 | 1,60 | 1,63 | -0,61% | 22.278,00 |
| 01.06.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -1,20% | 2.809,00 |
| 29.05.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,61% | 1.012,00 |
| 28.05.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | 4.321,00 |
| 27.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | 1.652,00 |
| 26.05.2026 | 1,67 | 1,72 | 1,65 | 1,68 | 0,60% | 15.252,00 |
| 22.05.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -3,19% | 13.742,00 |
| 21.05.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,47% | 2.596,00 |
| 20.05.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 1.574,00 |
| 19.05.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -2,02% | 593,00 |
| 18.05.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 2,06% | 1.572,00 |
| 15.05.2026 | 1,70 | 1,77 | 1,70 | 1,70 | 0,00% | 3.899,00 |
| 14.05.2026 | 1,75 | 1,78 | 1,70 | 1,70 | 0,00% | 9.579,00 |
| 13.05.2026 | 1,80 | 1,80 | 1,70 | 1,70 | 0,00% | 1.547,00 |
| 12.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.808,00 |
| 11.05.2026 | 1,81 | 1,81 | 1,70 | 1,70 | 0,00% | 3.076,00 |
| 08.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,51% | 777,00 |
| 07.05.2026 | 1,72 | 1,73 | 1,70 | 1,73 | -0,23% | 2.293,00 |
| 06.05.2026 | 1,76 | 1,79 | 1,73 | 1,73 | -3,89% | 7.472,00 |
| 05.05.2026 | 1,77 | 1,80 | 1,75 | 1,80 | 3,45% | 8.265,00 |
| 04.05.2026 | 1,70 | 1,74 | 1,70 | 1,74 | -2,52% | 346,00 |
| 01.05.2026 | 1,82 | 1,82 | 1,74 | 1,79 | 4,39% | 2.635,00 |
| 30.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 430,00 |
| 29.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 685,00 |
| 28.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 687,00 |
| 27.04.2026 | 1,72 | 1,78 | 1,72 | 1,73 | -1,70% | 511,00 |
| 24.04.2026 | 1,73 | 1,76 | 1,73 | 1,76 | -1,12% | 408,00 |
| 23.04.2026 | 1,74 | 1,79 | 1,74 | 1,78 | 3,49% | 6.194,00 |
| 22.04.2026 | 1,76 | 1,83 | 1,72 | 1,72 | -4,44% | 2.089,00 |
| 21.04.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 1,12% | 749,00 |
| 20.04.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 0,56% | 1.772,00 |
| 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 |