Holen Sie sich die Stockscreener-App
71.17
1.04%
0.73
Phinia Inc-Aktien (PHIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $72.04 | $70.40 | $1.64 | 462,015.0 | +1.04% |
| 2026-01-29 | $70.54 | $69.00 | $1.54 | 334,262.0 | +2.03% |
| 2026-01-28 | $70.20 | $68.22 | $1.98 | 253,295.0 | -0.06% |
| 2026-01-27 | $69.58 | $68.21 | $1.37 | 227,106.0 | +0.49% |
| 2026-01-26 | $69.62 | $68.13 | $1.49 | 281,834.0 | -0.15% |
| 2026-01-23 | $69.62 | $68.29 | $1.33 | 177,741.0 | -0.74% |
| 2026-01-22 | $70.69 | $68.94 | $1.74 | 255,308.0 | -1.41% |
| 2026-01-21 | $70.59 | $68.12 | $2.47 | 292,817.0 | +4.01% |
| 2026-01-20 | $69.25 | $67.16 | $2.09 | 319,014.0 | -2.48% |
| 2026-01-16 | $70.74 | $69.06 | $1.68 | 298,080.0 | -1.10% |
| 2026-01-15 | $70.97 | $69.39 | $1.58 | 397,946.0 | +0.44% |
| 2026-01-14 | $69.93 | $68.43 | $1.50 | 425,821.0 | +0.55% |
| 2026-01-13 | $69.95 | $68.69 | $1.27 | 577,133.0 | +0.90% |
| 2026-01-12 | $70.03 | $68.34 | $1.69 | 428,586.0 | -0.59% |
| 2026-01-09 | $69.32 | $67.54 | $1.78 | 420,327.0 | +1.84% |
| 2026-01-08 | $68.14 | $65.64 | $2.50 | 358,450.0 | +2.52% |
| 2026-01-07 | $67.52 | $65.38 | $2.14 | 405,614.0 | -1.46% |
| 2026-01-06 | $67.42 | $64.74 | $2.68 | 424,528.0 | +2.03% |
| 2026-01-05 | $66.33 | $64.95 | $1.38 | 438,610.0 | +2.00% |
| 2026-01-02 | $64.65 | $62.43 | $2.22 | 397,420.0 | +3.13% |
Phinia Inc-Aktien (PHIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phinia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phinia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phinia Inc-Aktien (PHIN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $72.04 | $62.43 | $9.61 | 7,637,922.0 | +13.53% |
Phinia Inc-Aktien (PHIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $63.68 | $52.81 | $10.87 | 8,403,413.0 | +17.08% |
| 2025-11 | $55.40 | $51.38 | $4.02 | 6,563,397.0 | +4.20% |
| 2025-10 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| 2025-09 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| 2025-08 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| 2025-07 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| 2025-06 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| 2025-05 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| 2025-04 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| 2025-03 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| 2025-02 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| 2025-01 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +5.65% |
Phinia Inc-Aktien (PHIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.03 | $46.19 | $10.84 | 11,661,852.0 | -15.34% |
| 2024-11 | $57.23 | $44.55 | $12.68 | 8,110,102.0 | +20.40% |
| 2024-10 | $46.85 | $44.11 | $2.74 | 7,606,311.0 | +1.19% |
| 2024-09 | $52.20 | $43.86 | $8.34 | 14,403,238.0 | -4.02% |
| 2024-08 | $49.31 | $39.66 | $9.65 | 11,625,989.0 | +7.29% |
| 2024-07 | $47.51 | $38.52 | $8.98 | 15,360,318.0 | +13.57% |
| 2024-06 | $46.05 | $38.54 | $7.51 | 17,476,399.0 | -12.06% |
| 2024-05 | $46.08 | $39.00 | $7.08 | 13,849,890.0 | +14.77% |
| 2024-04 | $41.03 | $36.10 | $4.93 | 12,031,463.0 | +1.48% |
| 2024-03 | $38.77 | $33.83 | $4.95 | 22,322,266.0 | +12.30% |
| 2024-02 | $35.41 | $29.42 | $5.99 | 11,188,212.0 | +13.16% |
| 2024-01 | $31.18 | $27.86 | $3.32 | 8,143,336.0 | -0.17% |
0.71%
2.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):