Holen Sie sich die Stockscreener-App
156.67
0.69%
0.4138
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $158.1 | $155.0 | $3.09 | 100,313.0 | +0.79% |
| 2026-02-12 | $163.8 | $156.1 | $7.72 | 2,274,788.0 | -3.24% |
| 2026-02-11 | $161.5 | $158.1 | $3.44 | 2,048,074.0 | +2.66% |
| 2026-02-10 | $157.6 | $155.8 | $1.83 | 1,531,789.0 | -0.12% |
| 2026-02-09 | $159.1 | $156.1 | $2.91 | 2,106,914.0 | -0.19% |
| 2026-02-06 | $159.2 | $154.7 | $4.45 | 2,413,430.0 | +2.18% |
| 2026-02-05 | $154.6 | $150.2 | $4.40 | 2,499,695.0 | -0.17% |
| 2026-02-04 | $156.0 | $148.4 | $7.59 | 4,388,822.0 | +4.46% |
| 2026-02-03 | $148.1 | $141.4 | $6.66 | 4,258,259.0 | +4.11% |
| 2026-02-02 | $143.1 | $140.2 | $2.91 | 2,606,728.0 | -0.92% |
| 2026-01-30 | $143.8 | $140.6 | $3.13 | 1,869,645.0 | -0.36% |
| 2026-01-29 | $148.0 | $144.0 | $3.99 | 2,290,672.0 | +1.41% |
| 2026-01-28 | $142.4 | $139.4 | $3.00 | 1,662,487.0 | +1.48% |
| 2026-01-27 | $142.5 | $139.9 | $2.58 | 1,598,338.0 | -0.27% |
| 2026-01-26 | $143.2 | $139.9 | $3.30 | 1,338,223.0 | -0.81% |
| 2026-01-23 | $146.9 | $141.5 | $5.42 | 2,046,649.0 | -0.27% |
| 2026-01-22 | $143.1 | $140.1 | $3.08 | 2,545,650.0 | +0.20% |
| 2026-01-21 | $143.8 | $140.4 | $3.43 | 2,548,955.0 | +2.29% |
| 2026-01-20 | $140.2 | $136.8 | $3.45 | 2,127,635.0 | +0.14% |
| 2026-01-16 | $140.8 | $138.0 | $2.76 | 2,432,639.0 | -1.24% |
| 2026-01-15 | $141.7 | $139.4 | $2.32 | 2,004,844.0 | -0.98% |
| 2026-01-14 | $143.3 | $138.7 | $4.61 | 2,309,028.0 | +2.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $163.8 | $140.2 | $23.60 | 24,228,812.0 | +9.71% |
| 2026-01 | $148.0 | $128.7 | $19.24 | 49,358,536.0 | +11.25% |
Phillips 66-Aktien (PSX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $127.2 | $17.80 | 49,656,308.0 | -5.40% |
| 2025-11 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| 2025-10 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| 2025-09 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| 2025-08 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 2025-07 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| 2025-06 | $126.4 | $111.2 | $15.20 | 78,004,236.0 | +5.13% |
| 2025-05 | $126.7 | $103.3 | $23.34 | 73,086,926.0 | +9.05% |
| 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% |
1.04%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):