Holen Sie sich die Stockscreener-App
44.10
2.68%
-1.2151
Handel nachbörslich:
44.12
0.02
+0.05%
Phenixfin Corp-Aktien (PFX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $44.62 | $44.01 | $0.605 | 2,035.0 | -2.68% |
| 2025-10-23 | $45.38 | $45.00 | $0.3752 | 1,744.0 | +0.70% |
| 2025-10-21 | $45.10 | $44.42 | $0.68 | 3,059.0 | +0.00% |
| 2025-10-20 | $46.98 | $45.00 | $1.98 | 2,317.0 | -2.30% |
| 2025-10-17 | $46.06 | $44.98 | $1.08 | 12,182.0 | +1.23% |
| 2025-10-16 | $46.19 | $45.45 | $0.743 | 1,084.0 | -1.72% |
| 2025-10-15 | $46.30 | $45.45 | $0.8449 | 790.0 | -3.43% |
| 2025-10-13 | $47.94 | $45.94 | $2.00 | 1,293.0 | +2.88% |
| 2025-10-09 | $46.60 | $46.60 | $0.00 | 334.0 | -1.69% |
| 2025-10-08 | $47.40 | $46.00 | $1.40 | 1,853.0 | -0.47% |
| 2025-10-06 | $47.62 | $47.26 | $0.365 | 354.0 | -0.32% |
| 2025-10-03 | $47.78 | $47.78 | $0.00 | 368.0 | +1.10% |
| 2025-10-02 | $48.45 | $47.26 | $1.19 | 4,160.0 | -0.77% |
| 2025-10-01 | $47.62 | $47.20 | $0.425 | 1,321.0 | +0.00% |
| 2025-09-30 | $47.62 | $47.40 | $0.225 | 567.0 | +0.69% |
| 2025-09-29 | $47.66 | $47.07 | $0.5928 | 1,464.0 | -1.88% |
| 2025-09-26 | $48.21 | $47.85 | $0.3576 | 721.0 | +0.22% |
| 2025-09-25 | $48.18 | $48.10 | $0.084 | 468.0 | +0.50% |
| 2025-09-24 | $47.86 | $47.76 | $0.0999 | 1,159.0 | +0.23% |
Phenixfin Corp-Aktien (PFX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phenixfin Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PFX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phenixfin Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phenixfin Corp-Aktien (PFX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $48.45 | $44.01 | $4.44 | 34,929.0 | -7.40% |
| 2025-09 | $49.00 | $47.07 | $1.93 | 15,072.0 | -1.97% |
| 2025-08 | $50.35 | $48.33 | $2.02 | 12,850.0 | -1.56% |
| 2025-07 | $53.59 | $48.90 | $4.69 | 21,589.0 | -2.57% |
| 2025-06 | $51.69 | $47.08 | $4.61 | 31,377.0 | +3.37% |
| 2025-05 | $51.50 | $48.50 | $3.00 | 35,356.0 | -1.51% |
| 2025-04 | $53.05 | $47.05 | $6.00 | 16,179.0 | -7.87% |
| 2025-03 | $55.08 | $52.35 | $2.73 | 43,203.0 | +0.39% |
| 2025-02 | $57.40 | $47.00 | $10.40 | 68,397.0 | +9.22% |
| 2025-01 | $50.08 | $48.00 | $2.08 | 30,653.0 | -2.75% |
Phenixfin Corp-Aktien (PFX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.50 | $46.27 | $5.23 | 53,038.0 | +4.44% |
| 2024-11 | $50.00 | $44.56 | $5.44 | 20,718.0 | +0.53% |
| 2024-10 | $49.17 | $47.00 | $2.17 | 19,021.0 | -1.27% |
| 2024-09 | $48.15 | $46.54 | $1.61 | 16,123.0 | +1.85% |
| 2024-08 | $47.49 | $45.01 | $2.48 | 8,933.0 | -1.59% |
| 2024-07 | $47.98 | $46.15 | $1.83 | 22,806.0 | +1.55% |
| 2024-06 | $48.00 | $44.44 | $3.56 | 19,352.0 | +3.47% |
| 2024-05 | $47.30 | $42.50 | $4.80 | 62,547.0 | +0.44% |
| 2024-04 | $45.48 | $42.65 | $2.83 | 22,292.0 | +2.04% |
| 2024-03 | $45.49 | $42.63 | $2.86 | 128,182.0 | -1.59% |
| 2024-02 | $45.49 | $43.46 | $2.03 | 23,199.0 | -0.44% |
| 2024-01 | $45.50 | $41.34 | $4.16 | 186,856.0 | +6.54% |
Phenixfin Corp-Aktien (PFX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.50 | $37.35 | $5.15 | 77,436.0 | +11.54% |
| 2023-11 | $37.88 | $36.50 | $1.38 | 16,507.0 | +2.36% |
| 2023-10 | $38.25 | $36.38 | $1.87 | 12,062.0 | -2.37% |
| 2023-09 | $39.50 | $36.66 | $2.84 | 15,396.0 | -1.56% |
| 2023-08 | $40.00 | $36.00 | $4.00 | 66,846.0 | +6.91% |
| 2023-07 | $38.00 | $35.51 | $2.49 | 9,717.0 | -5.24% |
| 2023-06 | $39.02 | $32.00 | $7.02 | 50,842.0 | +8.77% |
| 2023-05 | $36.75 | $34.00 | $2.75 | 13,981.0 | -3.62% |
| 2023-04 | $37.00 | $35.00 | $2.00 | 9,616.0 | -2.03% |
| 2023-03 | $39.29 | $34.97 | $4.32 | 38,657.0 | -5.20% |
| 2023-02 | $39.14 | $33.00 | $6.14 | 73,778.0 | +19.18% |
| 2023-01 | $34.00 | $31.10 | $2.90 | 21,591.0 | +5.48% |
0.61%
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):