124.35
price up icon0.70%   0.87
after-market Handel nachbörslich: 124.35
loading

Phillips 66-Aktien (PSX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-01 $124.6 $120.5 $4.11 2,000,655.0 +0.70%
2025-03-31 $124.4 $120.8 $3.57 2,179,180.0 +1.41%
2025-03-28 $125.0 $121.2 $3.76 2,433,131.0 -2.37%
2025-03-27 $125.9 $123.7 $2.14 1,661,527.0 -1.46%
2025-03-26 $128.6 $126.1 $2.53 1,666,990.0 +0.86%
2025-03-25 $128.0 $125.3 $2.68 2,190,379.0 -0.77%
2025-03-24 $127.6 $125.0 $2.63 3,895,548.0 +0.78%
2025-03-21 $129.1 $124.8 $4.26 4,054,111.0 -2.59%
2025-03-20 $129.3 $127.4 $1.94 2,008,104.0 -0.14%
2025-03-19 $129.8 $127.2 $2.61 2,114,037.0 +0.46%
2025-03-18 $130.2 $127.7 $2.54 2,486,312.0 -0.60%
2025-03-17 $129.8 $126.6 $3.24 3,782,801.0 +1.94%
2025-03-14 $127.1 $122.4 $4.71 3,416,995.0 +3.45%
2025-03-13 $126.6 $121.7 $4.85 5,131,847.0 -1.19%
2025-03-12 $124.9 $122.2 $2.65 3,098,953.0 +0.35%
2025-03-11 $126.9 $121.9 $5.03 3,652,424.0 -2.05%
2025-03-10 $128.9 $124.9 $3.99 3,122,476.0 -0.04%
2025-03-07 $127.0 $122.6 $4.49 3,391,091.0 +2.76%
2025-03-06 $123.0 $118.3 $4.72 2,919,187.0 +2.55%
2025-03-05 $122.2 $116.7 $5.51 3,997,135.0 -2.09%
2025-03-04 $123.7 $122.1 $1.55 1,364,472.0 -2.16%

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
2025-04 $124.6 $120.5 $4.11 2,000,655.0 +0.00%
2025-03 $131.0 $116.7 $14.31 65,898,251.0 -4.12%
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%
oil_gas_refining_marketing MPC
$146.63
price up icon 0.65%
oil_gas_refining_marketing VLO
$133.74
price up icon 1.26%
oil_gas_refining_marketing SUN
$58.78
price up icon 1.24%
$33.27
price up icon 1.19%
oil_gas_refining_marketing IEP
$9.07
price up icon 0.11%
Kapitalisierung:     |  Volumen (24h):