Holen Sie sich die Stockscreener-App
47.25
1.09%
0.51
Phenixfin Corp-Aktien (PFX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $47.25 | $46.60 | $0.65 | 464.0 | +1.09% |
| 2024-11-26 | $46.74 | $46.74 | $0.00 | 443.0 | -0.02% |
| 2024-11-25 | $46.75 | $46.75 | $0.00 | 426.0 | +1.02% |
| 2024-11-22 | $47.62 | $46.16 | $1.46 | 1,168.0 | -0.47% |
| 2024-11-21 | $46.86 | $46.23 | $0.6349 | 1,358.0 | +0.52% |
| 2024-11-20 | $47.59 | $46.26 | $1.33 | 634.0 | -5.55% |
| 2024-11-18 | $48.98 | $46.01 | $2.97 | 1,007.0 | +6.48% |
| 2024-11-15 | $46.00 | $46.00 | $0.0001 | 737.0 | -0.00% |
| 2024-11-14 | $47.11 | $44.56 | $2.55 | 2,419.0 | -2.13% |
| 2024-11-13 | $47.00 | $46.25 | $0.75 | 1,483.0 | -0.04% |
| 2024-11-12 | $47.50 | $47.02 | $0.4803 | 822.0 | -1.22% |
| 2024-11-08 | $47.60 | $47.00 | $0.60 | 586.0 | -0.90% |
| 2024-11-07 | $48.03 | $48.03 | $0.00 | 237.0 | +1.66% |
| 2024-11-06 | $47.61 | $47.00 | $0.6098 | 3,552.0 | -0.69% |
| 2024-11-05 | $50.00 | $47.07 | $2.93 | 4,571.0 | +0.74% |
| 2024-11-01 | $47.50 | $47.23 | $0.27 | 811.0 | +0.49% |
| 2024-10-31 | $47.05 | $47.00 | $0.05 | 1,540.0 | -1.78% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $50.00 | $44.56 | $5.44 | 21,182.0 | +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% |
Phenixfin Corp-Aktien (PFX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.00 | $30.53 | $4.47 | 38,495.0 | -9.34% |
| 2022-11 | $35.84 | $33.50 | $2.34 | 20,798.0 | -3.25% |
| 2022-10 | $36.50 | $33.68 | $2.82 | 17,954.0 | +1.50% |
| 2022-09 | $37.98 | $0.00 | $37.98 | 127,380.0 | -5.87% |
| 2022-08 | $39.37 | $32.61 | $6.76 | 66,159.0 | +3.20% |
| 2022-07 | $38.01 | $35.91 | $2.10 | 26,714.0 | -1.58% |
| 2022-06 | $40.25 | $35.75 | $4.50 | 52,410.0 | -5.39% |
| 2022-05 | $40.00 | $36.07 | $3.93 | 98,304.0 | -1.42% |
| 2022-04 | $43.00 | $39.03 | $3.97 | 47,673.0 | -4.38% |
| 2022-03 | $41.50 | $38.99 | $2.51 | 219,490.0 | +2.76% |
| 2022-02 | $42.00 | $37.37 | $4.63 | 354,367.0 | -1.12% |
| 2022-01 | $41.71 | $36.10 | $5.61 | 162,279.0 | -3.77% |
0.17%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):