Holen Sie sich die Stockscreener-App
110.92
1.58%
1.73
Vorhandelsmarkt:
115.18
4.26
+3.84%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PSX?
Forum
Prognose
Dividendenhistorie
Phillips 66-Aktien (PSX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $111.2 | $109.4 | $1.78 | 2,396,456.0 | +1.58% |
| 2025-05-08 | $110.3 | $106.3 | $4.00 | 2,679,408.0 | +3.45% |
| 2025-05-07 | $106.3 | $104.8 | $1.50 | 1,747,679.0 | +0.15% |
| 2025-05-06 | $108.2 | $105.4 | $2.84 | 2,343,908.0 | -1.41% |
| 2025-05-05 | $108.6 | $105.7 | $2.86 | 2,710,358.0 | -0.23% |
| 2025-05-02 | $107.5 | $103.4 | $4.11 | 2,586,853.0 | +3.57% |
| 2025-05-01 | $105.7 | $103.3 | $2.36 | 2,608,134.0 | -0.58% |
| 2025-04-30 | $104.5 | $102.2 | $2.37 | 3,202,056.0 | -1.83% |
| 2025-04-29 | $106.4 | $104.3 | $2.03 | 1,563,677.0 | +0.21% |
| 2025-04-28 | $106.3 | $103.0 | $3.25 | 2,295,421.0 | +1.74% |
| 2025-04-25 | $104.1 | $101.5 | $2.52 | 3,056,194.0 | -0.69% |
| 2025-04-24 | $105.1 | $102.7 | $2.33 | 2,534,601.0 | +1.86% |
| 2025-04-23 | $104.8 | $101.9 | $2.93 | 3,054,673.0 | +1.86% |
| 2025-04-22 | $101.3 | $98.45 | $2.85 | 2,907,843.0 | +4.01% |
| 2025-04-21 | $97.70 | $95.70 | $2.00 | 2,326,453.0 | -2.11% |
| 2025-04-17 | $100.3 | $97.71 | $2.58 | 2,436,952.0 | +2.62% |
| 2025-04-16 | $98.84 | $96.11 | $2.73 | 1,950,857.0 | +0.37% |
| 2025-04-15 | $99.16 | $96.12 | $3.04 | 2,346,901.0 | -1.65% |
| 2025-04-14 | $100.2 | $96.14 | $4.02 | 2,523,330.0 | +0.45% |
Phillips 66-Aktien (PSX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phillips 66-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PSX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phillips 66-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phillips 66-Aktien (PSX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $111.2 | $103.3 | $7.82 | 19,469,252.0 | +6.59% |
| 2025-04 | $124.6 | $91.01 | $33.63 | 77,791,812.0 | -15.73% |
| 2025-03 | $131.0 | $116.7 | $14.31 | 63,897,596.0 | -4.79% |
| 2025-02 | $132.7 | $115.2 | $17.41 | 73,400,928.0 | +10.03% |
| 2025-01 | $124.6 | $112.5 | $12.12 | 57,180,030.0 | +3.46% |
Phillips 66-Aktien (PSX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $108.9 | $29.09 | 56,761,041.0 | -16.41% |
| 2024-11 | $136.3 | $119.8 | $16.57 | 43,655,922.0 | +9.98% |
| 2024-10 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| 2024-09 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| 2024-08 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| 2024-07 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| 2024-06 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| 2024-05 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| 2024-04 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| 2024-03 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| 2024-02 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| 2024-01 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
Phillips 66-Aktien (PSX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| 2023-11 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| 2023-10 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| 2023-09 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| 2023-08 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| 2023-07 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| 2023-06 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| 2023-05 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| 2023-04 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| 2023-03 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| 2023-02 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| 2023-01 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
0.61%
2.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):