Holen Sie sich die Stockscreener-App
68.62
1.44%
-1.00
Phinia Inc-Aktien (PHIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-02 | $68.98 | $67.40 | $1.58 | 294,965.0 | -1.44% |
| 2026-04-01 | $70.03 | $68.65 | $1.38 | 388,081.0 | +1.72% |
| 2026-03-31 | $68.96 | $66.94 | $2.02 | 407,858.0 | +3.82% |
| 2026-03-30 | $67.50 | $65.87 | $1.63 | 371,480.0 | -1.77% |
| 2026-03-27 | $68.34 | $67.05 | $1.30 | 337,689.0 | -2.16% |
| 2026-03-26 | $69.10 | $67.79 | $1.31 | 348,518.0 | -0.44% |
| 2026-03-25 | $69.06 | $67.94 | $1.12 | 359,015.0 | +2.30% |
| 2026-03-24 | $67.84 | $65.11 | $2.73 | 420,276.0 | +2.37% |
| 2026-03-23 | $66.52 | $65.02 | $1.50 | 334,594.0 | +4.86% |
| 2026-03-20 | $63.68 | $62.27 | $1.41 | 922,356.0 | -1.20% |
| 2026-03-19 | $63.93 | $62.33 | $1.60 | 268,876.0 | +0.22% |
| 2026-03-18 | $64.36 | $63.02 | $1.34 | 353,124.0 | -1.11% |
| 2026-03-17 | $65.25 | $63.59 | $1.66 | 213,895.0 | +0.08% |
| 2026-03-16 | $64.55 | $63.47 | $1.08 | 264,031.0 | +1.55% |
| 2026-03-13 | $64.76 | $62.91 | $1.86 | 402,563.0 | -1.68% |
| 2026-03-12 | $64.25 | $63.21 | $1.04 | 525,301.0 | -1.17% |
| 2026-03-11 | $66.73 | $64.81 | $1.92 | 362,845.0 | -2.23% |
| 2026-03-10 | $68.31 | $66.34 | $1.97 | 393,688.0 | -1.06% |
| 2026-03-09 | $67.25 | $64.21 | $3.04 | 453,122.0 | -0.24% |
| 2026-03-06 | $68.19 | $66.75 | $1.44 | 401,896.0 | -3.34% |
| 2026-03-05 | $71.67 | $68.33 | $3.35 | 537,707.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $70.03 | $67.40 | $2.63 | 978,011.0 | +0.26% |
| 2026-03 | $73.77 | $62.27 | $11.50 | 9,237,396.0 | -5.77% |
| 2026-02 | $81.11 | $69.60 | $11.51 | 9,584,575.0 | +2.05% |
| 2026-01 | $72.04 | $62.43 | $9.61 | 7,175,907.0 | +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% |
3.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):