Holen Sie sich die Stockscreener-App
2.30
3.14%
0.07
Phoenix New Media Ltd Adr-Aktien (FENG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $2.30 | $2.30 | $0.00 | 2,247.0 | +3.14% |
| 2025-11-03 | $2.32 | $2.15 | $0.17 | 1,202.0 | -4.70% |
| 2025-10-30 | $2.37 | $2.34 | $0.03 | 2,599.0 | -0.85% |
| 2025-10-29 | $2.41 | $2.34 | $0.07 | 4,732.0 | -1.67% |
| 2025-10-28 | $2.42 | $2.36 | $0.0558 | 1,486.0 | -0.83% |
| 2025-10-27 | $2.42 | $2.36 | $0.06 | 3,921.0 | -0.33% |
| 2025-10-24 | $2.43 | $2.34 | $0.088 | 2,302.0 | +3.76% |
| 2025-10-23 | $2.34 | $2.33 | $0.010 | 788.0 | +1.65% |
| 2025-10-22 | $2.30 | $2.30 | $0.002 | 284.0 | +0.09% |
| 2025-10-21 | $2.32 | $2.30 | $0.02 | 2,518.0 | -0.86% |
| 2025-10-20 | $2.35 | $2.28 | $0.0655 | 1,557.0 | +1.31% |
| 2025-10-17 | $2.43 | $2.28 | $0.1485 | 3,127.0 | -4.58% |
| 2025-10-16 | $2.40 | $2.32 | $0.08 | 3,873.0 | +3.90% |
| 2025-10-15 | $2.37 | $2.18 | $0.19 | 10,194.0 | +2.67% |
| 2025-10-14 | $2.32 | $2.25 | $0.07 | 937.0 | -3.02% |
| 2025-10-13 | $2.48 | $2.23 | $0.2493 | 18,736.0 | -7.94% |
| 2025-10-10 | $2.66 | $2.47 | $0.192 | 23,997.0 | -5.26% |
| 2025-10-09 | $2.71 | $2.63 | $0.0816 | 5,247.0 | -1.49% |
| 2025-10-08 | $2.87 | $2.70 | $0.1699 | 413.0 | -3.57% |
| 2025-10-07 | $2.89 | $2.71 | $0.1831 | 8,051.0 | +0.72% |
Phoenix New Media Ltd Adr-Aktien (FENG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phoenix New Media Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FENG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phoenix New Media Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phoenix New Media Ltd Adr-Aktien (FENG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.32 | $2.15 | $0.17 | 3,449.0 | -1.71% |
| 2025-10 | $2.89 | $2.18 | $0.71 | 125,389.0 | -17.02% |
| 2025-09 | $3.65 | $2.18 | $1.47 | 707,752.0 | +17.99% |
| 2025-08 | $2.50 | $2.00 | $0.50 | 89,402.0 | +8.64% |
| 2025-07 | $2.39 | $2.07 | $0.32 | 88,847.0 | +1.38% |
| 2025-06 | $2.38 | $2.00 | $0.38 | 133,902.0 | -3.56% |
| 2025-05 | $2.48 | $2.00 | $0.48 | 235,706.0 | +4.65% |
| 2025-04 | $2.42 | $1.28 | $1.14 | 887,681.0 | -7.73% |
| 2025-03 | $2.47 | $1.88 | $0.59 | 155,480.0 | +3.56% |
| 2025-02 | $2.95 | $2.13 | $0.82 | 235,846.0 | +0.90% |
| 2025-01 | $2.65 | $1.99 | $0.66 | 123,158.0 | -5.91% |
Phoenix New Media Ltd Adr-Aktien (FENG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $2.14 | $0.6947 | 119,170.0 | -7.25% |
| 2024-11 | $3.06 | $2.04 | $1.02 | 153,293.0 | -10.47% |
| 2024-10 | $3.49 | $2.57 | $0.9199 | 174,076.0 | -13.17% |
| 2024-09 | $3.30 | $2.50 | $0.80 | 285,528.0 | +20.38% |
| 2024-08 | $3.69 | $2.65 | $1.04 | 147,495.0 | -26.39% |
| 2024-07 | $4.15 | $2.65 | $1.50 | 1,357,459.0 | +32.84% |
| 2024-06 | $3.30 | $2.20 | $1.10 | 403,971.0 | -5.24% |
| 2024-05 | $2.93 | $1.80 | $1.13 | 3,134,003.0 | +33.64% |
| 2024-04 | $2.20 | $1.67 | $0.53 | 705,933.0 | +10.31% |
| 2024-03 | $2.25 | $1.30 | $0.95 | 3,088,229.0 | +31.08% |
| 2024-02 | $1.69 | $1.20 | $0.49 | 595,507.0 | +2.07% |
| 2024-01 | $1.57 | $1.36 | $0.2087 | 187,184.0 | +6.62% |
Phoenix New Media Ltd Adr-Aktien (FENG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.59 | $1.27 | $0.32 | 347,070.0 | -7.48% |
| 2023-11 | $1.49 | $1.18 | $0.31 | 124,565.0 | +16.14% |
| 2023-10 | $1.41 | $1.20 | $0.21 | 237,998.0 | +0.45% |
| 2023-09 | $1.42 | $1.10 | $0.32 | 554,638.0 | -4.55% |
| 2023-08 | $1.83 | $1.30 | $0.53 | 1,116,030.0 | -24.57% |
| 2023-07 | $2.01 | $1.63 | $0.3801 | 464,790.0 | -11.17% |
| 2023-06 | $2.39 | $1.81 | $0.58 | 1,404,017.0 | -8.37% |
| 2023-05 | $4.14 | $2.11 | $2.03 | 4,548,731.0 | -5.70% |
| 2023-04 | $2.63 | $2.11 | $0.52 | 433,009.0 | +0.00% |
| 2023-03 | $2.53 | $2.11 | $0.42 | 233,891.0 | +5.56% |
| 2023-02 | $2.62 | $2.15 | $0.47 | 191,563.0 | -13.25% |
| 2023-01 | $2.71 | $2.41 | $0.304 | 991,168.0 | -7.09% |
1.28%
4.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):