Holen Sie sich die Stockscreener-App
53.72
0.52%
0.28
Phinia Inc-Aktien (PHIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $53.94 | $52.63 | $1.31 | 340,784.0 | +0.52% |
| 2025-11-21 | $53.61 | $52.00 | $1.61 | 498,823.0 | +3.69% |
| 2025-11-20 | $53.98 | $51.38 | $2.60 | 336,285.0 | -2.86% |
| 2025-11-19 | $53.09 | $52.08 | $1.01 | 400,353.0 | +1.01% |
| 2025-11-18 | $52.85 | $51.41 | $1.44 | 464,099.0 | +0.10% |
| 2025-11-17 | $54.50 | $52.23 | $2.27 | 427,245.0 | -3.26% |
| 2025-11-14 | $54.60 | $53.45 | $1.16 | 341,761.0 | -0.77% |
| 2025-11-13 | $55.37 | $54.40 | $0.965 | 399,257.0 | -0.51% |
| 2025-11-12 | $55.40 | $53.98 | $1.42 | 326,194.0 | +1.68% |
| 2025-11-11 | $54.63 | $53.76 | $0.88 | 206,260.0 | +0.22% |
| 2025-11-10 | $54.40 | $53.32 | $1.08 | 240,814.0 | +1.01% |
| 2025-11-07 | $53.98 | $52.86 | $1.12 | 349,253.0 | +1.21% |
| 2025-11-06 | $53.52 | $52.60 | $0.915 | 326,794.0 | -1.38% |
| 2025-11-05 | $53.48 | $52.17 | $1.31 | 292,527.0 | +2.33% |
| 2025-11-04 | $52.50 | $51.78 | $0.72 | 226,298.0 | -0.82% |
| 2025-11-03 | $53.85 | $52.23 | $1.62 | 446,099.0 | +1.50% |
| 2025-10-31 | $52.17 | $51.28 | $0.89 | 499,031.0 | +0.02% |
| 2025-10-30 | $52.78 | $51.53 | $1.25 | 568,916.0 | -0.23% |
| 2025-10-29 | $53.53 | $51.93 | $1.60 | 660,077.0 | -3.49% |
| 2025-10-28 | $55.52 | $52.65 | $2.87 | 482,798.0 | -1.91% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $55.40 | $51.38 | $4.02 | 5,963,630.0 | +3.49% |
| 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% |
Phinia Inc-Aktien (PHIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.08 | $25.39 | $5.69 | 12,156,513.0 | +18.78% |
| 2023-11 | $27.30 | $23.46 | $3.84 | 11,749,729.0 | -1.47% |
| 2023-10 | $28.50 | $25.30 | $3.20 | 9,011,590.0 | -3.40% |
| 2023-09 | $29.11 | $24.51 | $4.60 | 12,304,262.0 | +0.00% |
1.23%
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):