Holen Sie sich die Stockscreener-App
52.69
1.50%
0.78
Vorhandelsmarkt:
52.47
-0.22
-0.42%
Phinia Inc-Aktien (PHIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $53.85 | $52.23 | $1.62 | 446,099.0 | +1.50% |
| 2025-10-31 | $52.17 | $51.28 | $0.89 | 499,031.0 | +0.02% |
| 2025-10-30 | $52.78 | $51.53 | $1.25 | 568,916.0 | -0.23% |
| 2025-10-29 | $53.53 | $51.93 | $1.60 | 660,077.0 | -3.49% |
| 2025-10-28 | $55.52 | $52.65 | $2.87 | 482,798.0 | -1.91% |
| 2025-10-27 | $55.82 | $53.75 | $2.07 | 607,555.0 | +0.46% |
| 2025-10-24 | $55.30 | $54.50 | $0.80 | 351,168.0 | +0.66% |
| 2025-10-23 | $55.25 | $54.29 | $0.96 | 284,893.0 | -0.29% |
| 2025-10-22 | $55.18 | $53.80 | $1.38 | 262,224.0 | +0.52% |
| 2025-10-21 | $54.64 | $52.68 | $1.96 | 205,369.0 | +2.11% |
| 2025-10-20 | $53.62 | $52.90 | $0.72 | 208,552.0 | +0.09% |
| 2025-10-17 | $53.69 | $52.73 | $0.96 | 255,089.0 | -0.62% |
| 2025-10-16 | $53.45 | $52.54 | $0.91 | 373,481.0 | +0.62% |
| 2025-10-15 | $53.71 | $52.89 | $0.82 | 366,915.0 | +0.40% |
| 2025-10-14 | $52.85 | $50.80 | $2.05 | 602,641.0 | +2.70% |
| 2025-10-13 | $52.50 | $51.14 | $1.36 | 414,908.0 | -0.64% |
| 2025-10-10 | $53.16 | $51.49 | $1.66 | 368,031.0 | -1.60% |
| 2025-10-09 | $53.72 | $52.46 | $1.26 | 256,085.0 | -2.03% |
| 2025-10-08 | $54.47 | $53.43 | $1.04 | 183,746.0 | -0.87% |
| 2025-10-07 | $55.41 | $53.74 | $1.67 | 284,739.0 | -2.26% |
Phinia Inc-Aktien (PHIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phinia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phinia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phinia Inc-Aktien (PHIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $53.85 | $52.23 | $1.62 | 892,198.0 | +1.50% |
| 2025-10 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| 2025-09 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| 2025-08 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| 2025-07 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| 2025-06 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| 2025-05 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| 2025-04 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| 2025-03 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| 2025-02 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| 2025-01 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +5.65% |
Phinia Inc-Aktien (PHIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.03 | $46.19 | $10.84 | 11,661,852.0 | -15.34% |
| 2024-11 | $57.23 | $44.55 | $12.68 | 8,110,102.0 | +20.40% |
| 2024-10 | $46.85 | $44.11 | $2.74 | 7,606,311.0 | +1.19% |
| 2024-09 | $52.20 | $43.86 | $8.34 | 14,403,238.0 | -4.02% |
| 2024-08 | $49.31 | $39.66 | $9.65 | 11,625,989.0 | +7.29% |
| 2024-07 | $47.51 | $38.52 | $8.98 | 15,360,318.0 | +13.57% |
| 2024-06 | $46.05 | $38.54 | $7.51 | 17,476,399.0 | -12.06% |
| 2024-05 | $46.08 | $39.00 | $7.08 | 13,849,890.0 | +14.77% |
| 2024-04 | $41.03 | $36.10 | $4.93 | 12,031,463.0 | +1.48% |
| 2024-03 | $38.77 | $33.83 | $4.95 | 22,322,266.0 | +12.30% |
| 2024-02 | $35.41 | $29.42 | $5.99 | 11,188,212.0 | +13.16% |
| 2024-01 | $31.18 | $27.86 | $3.32 | 8,143,336.0 | -0.17% |
Phinia Inc-Aktien (PHIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.08 | $25.39 | $5.69 | 12,156,513.0 | +18.78% |
| 2023-11 | $27.30 | $23.46 | $3.84 | 11,749,729.0 | -1.47% |
| 2023-10 | $28.50 | $25.30 | $3.20 | 9,011,590.0 | -3.40% |
| 2023-09 | $29.11 | $24.51 | $4.60 | 12,304,262.0 | +0.00% |
4.80%
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):