126.16
price up icon0.09%   0.11
after-market Handel nachbörslich: 126.72 0.56 +0.44%
loading

Phillips 66-Aktien (PSX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $127.6 $125.8 $1.76 2,224,658.0 +0.09%
2025-07-21 $127.8 $125.6 $2.14 2,504,782.0 +0.12%
2025-07-18 $127.3 $125.3 $2.01 3,256,609.0 +0.58%
2025-07-17 $125.5 $123.0 $2.47 2,608,985.0 +1.22%
2025-07-16 $128.5 $123.6 $4.98 3,436,472.0 -3.59%
2025-07-15 $130.1 $128.2 $1.92 1,994,468.0 -0.57%
2025-07-14 $131.3 $128.4 $2.90 1,933,151.0 -2.05%
2025-07-11 $133.5 $131.4 $2.11 1,666,950.0 -1.99%
2025-07-10 $134.7 $129.8 $4.84 2,711,676.0 +2.97%
2025-07-09 $132.2 $129.7 $2.56 3,160,940.0 +0.39%
2025-07-08 $130.6 $126.6 $3.94 3,819,402.0 +2.85%
2025-07-07 $128.4 $125.2 $3.16 2,071,804.0 -0.70%
2025-07-03 $128.4 $125.3 $3.13 1,290,761.0 +0.66%
2025-07-02 $126.5 $123.0 $3.58 2,082,046.0 +2.69%
2025-07-01 $124.4 $118.9 $5.55 2,731,399.0 +3.23%
2025-06-30 $120.2 $118.2 $1.99 2,031,576.0 +0.04%
2025-06-27 $120.3 $118.0 $2.32 10,131,894.0 -0.77%
2025-06-26 $120.9 $118.9 $2.03 3,061,425.0 +0.45%
2025-06-25 $121.0 $118.5 $2.49 2,864,534.0 +0.14%
2025-06-24 $122.0 $118.8 $3.17 4,153,410.0 -1.30%

Phillips 66-Aktien (PSX) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phillips 66-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PSX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phillips 66-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Phillips 66-Aktien (PSX) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $134.7 $118.9 $15.79 39,718,761.0 +5.75%
2025-06 $126.4 $111.2 $15.20 78,004,236.0 +5.13%
2025-05 $126.7 $103.3 $23.34 73,086,926.0 +9.05%
2025-04 $124.6 $91.01 $33.63 77,791,812.0 -15.73%
2025-03 $131.0 $116.7 $14.31 63,897,596.0 -4.79%
2025-02 $132.7 $115.2 $17.41 73,400,928.0 +10.03%
2025-01 $124.6 $112.5 $12.12 57,180,030.0 +3.46%

Phillips 66-Aktien (PSX) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $138.0 $108.9 $29.09 56,761,041.0 -16.41%
2024-11 $136.3 $119.8 $16.57 43,655,922.0 +9.98%
2024-10 $140.6 $121.5 $19.12 46,270,212.0 -7.33%
2024-09 $138.7 $123.8 $14.93 69,203,335.0 -6.31%
2024-08 $147.1 $128.4 $18.78 48,330,397.0 -3.55%
2024-07 $150.1 $132.0 $18.11 42,456,099.0 +3.05%
2024-06 $142.3 $134.1 $8.25 50,614,655.0 -0.66%
2024-05 $149.2 $137.0 $12.24 43,773,175.0 -0.77%
2024-04 $174.1 $143.0 $31.06 51,981,656.0 -12.32%
2024-03 $163.8 $143.1 $20.74 64,853,577.0 +14.62%
2024-02 $150.1 $140.5 $9.59 61,439,611.0 -1.25%
2024-01 $147.7 $126.6 $21.05 67,387,680.0 +8.39%

Phillips 66-Aktien (PSX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $136.7 $123.3 $13.40 68,108,664.0 +3.30%
2023-11 $129.8 $110.5 $19.21 63,888,231.0 +12.99%
2023-10 $120.3 $107.9 $12.45 64,653,583.0 -5.06%
2023-09 $125.2 $115.1 $10.09 63,410,696.0 +5.25%
2023-08 $117.3 $107.4 $9.88 69,937,449.0 +2.34%
2023-07 $111.6 $94.52 $17.05 61,919,892.0 +16.95%
2023-06 $101.5 $89.74 $11.76 66,508,098.0 +4.12%
2023-05 $99.59 $91.30 $8.29 72,585,728.0 -7.46%
2023-04 $107.5 $96.33 $11.14 63,042,228.0 -2.35%
2023-03 $107.5 $90.66 $16.79 103,612,802.0 -1.15%
2023-02 $108.8 $96.15 $12.69 59,651,527.0 +2.28%
2023-01 $111.8 $98.96 $12.88 63,892,634.0 -3.66%
oil_gas_refining_marketing MPC
$175.25
price up icon 0.21%
oil_gas_refining_marketing VLO
$145.11
price down icon 0.80%
$44.84
price up icon 0.99%
oil_gas_refining_marketing SUN
$52.72
price up icon 0.46%
oil_gas_refining_marketing IEP
$9.31
price up icon 2.08%
Kapitalisierung:     |  Volumen (24h):