Holen Sie sich die Stockscreener-App
143.81
2.81%
3.93
Vorhandelsmarkt:
143.01
-0.80
-0.56%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PSX?
Forum
Prognose
Dividendenhistorie
Phillips 66-Aktien (PSX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $143.8 | $138.9 | $4.95 | 2,056,766.0 | +2.81% |
| 2025-12-09 | $140.6 | $137.9 | $2.67 | 1,308,491.0 | +0.59% |
| 2025-12-08 | $140.1 | $137.6 | $2.50 | 2,522,695.0 | -0.22% |
| 2025-12-05 | $142.5 | $139.2 | $3.30 | 2,334,019.0 | -0.04% |
| 2025-12-04 | $140.6 | $137.2 | $3.41 | 2,178,884.0 | -0.31% |
| 2025-12-03 | $140.3 | $137.1 | $3.21 | 2,186,535.0 | +1.66% |
| 2025-12-02 | $139.7 | $136.2 | $3.49 | 2,037,621.0 | -1.57% |
| 2025-12-01 | $140.7 | $136.8 | $3.88 | 1,912,566.0 | +2.04% |
| 2025-11-28 | $137.9 | $135.2 | $2.70 | 942,719.0 | +1.48% |
| 2025-11-26 | $136.4 | $133.9 | $2.50 | 1,128,268.0 | +0.62% |
| 2025-11-25 | $134.6 | $131.1 | $3.56 | 1,706,746.0 | +0.70% |
| 2025-11-24 | $134.2 | $130.6 | $3.59 | 3,000,938.0 | -0.39% |
| 2025-11-21 | $134.5 | $130.7 | $3.87 | 2,276,627.0 | +1.31% |
| 2025-11-20 | $137.0 | $131.9 | $5.06 | 2,148,205.0 | -1.86% |
| 2025-11-19 | $135.8 | $133.1 | $2.79 | 2,847,253.0 | -2.83% |
| 2025-11-18 | $139.0 | $135.8 | $3.27 | 2,241,845.0 | +1.29% |
| 2025-11-17 | $140.7 | $136.2 | $4.54 | 2,765,471.0 | -3.98% |
| 2025-11-14 | $143.2 | $139.5 | $3.71 | 2,586,887.0 | +2.02% |
| 2025-11-13 | $140.6 | $138.3 | $2.25 | 2,443,041.0 | +1.07% |
| 2025-11-12 | $141.8 | $137.9 | $3.90 | 1,949,109.0 | -2.01% |
| 2025-11-11 | $142.9 | $139.6 | $3.38 | 2,212,837.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $143.8 | $136.2 | $7.60 | 18,594,343.0 | +5.00% |
| 2025-11 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| 2025-10 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| 2025-09 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| 2025-08 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 2025-07 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| 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% |
0.30%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):