Holen Sie sich die Stockscreener-App
137.92
1.31%
1.78
Handel nachbörslich:
137.92
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $138.9 | $134.6 | $4.35 | 2,586,208.0 | +1.31% |
| 2025-10-31 | $137.7 | $135.2 | $2.40 | 1,869,484.0 | -0.68% |
| 2025-10-30 | $141.4 | $136.1 | $5.31 | 3,092,622.0 | -0.67% |
| 2025-10-29 | $138.8 | $130.8 | $7.97 | 4,440,795.0 | +3.25% |
| 2025-10-28 | $135.7 | $133.7 | $2.08 | 2,363,772.0 | -1.30% |
| 2025-10-27 | $136.1 | $134.1 | $2.04 | 2,501,678.0 | +0.33% |
| 2025-10-24 | $137.4 | $134.9 | $2.40 | 1,693,082.0 | -0.61% |
| 2025-10-23 | $137.0 | $132.1 | $4.84 | 2,823,396.0 | +3.36% |
| 2025-10-22 | $131.5 | $127.7 | $3.72 | 2,059,700.0 | +2.18% |
| 2025-10-21 | $130.6 | $126.9 | $3.72 | 2,305,079.0 | -1.33% |
| 2025-10-20 | $131.1 | $129.4 | $1.72 | 1,989,375.0 | +0.83% |
| 2025-10-17 | $130.8 | $128.4 | $2.46 | 1,756,849.0 | +0.71% |
| 2025-10-16 | $130.6 | $127.7 | $2.97 | 2,161,163.0 | -0.93% |
| 2025-10-15 | $132.3 | $128.7 | $3.59 | 1,864,470.0 | -0.97% |
| 2025-10-14 | $133.0 | $127.7 | $5.30 | 1,927,967.0 | +0.81% |
| 2025-10-13 | $130.0 | $127.5 | $2.42 | 1,209,968.0 | +2.39% |
| 2025-10-10 | $131.7 | $126.7 | $4.98 | 1,956,849.0 | -3.30% |
| 2025-10-09 | $133.0 | $130.5 | $2.57 | 1,545,971.0 | -0.16% |
| 2025-10-08 | $132.8 | $130.4 | $2.44 | 1,763,335.0 | -0.81% |
| 2025-10-07 | $132.9 | $129.3 | $3.58 | 1,872,624.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $138.9 | $134.6 | $4.35 | 5,172,416.0 | +1.31% |
| 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% |
1.20%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):