97.01
price down icon2.11%   -2.09
after-market Handel nachbörslich: 97.01
loading

Phillips 66-Aktien (PSX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-04-11 $98.28 $93.50 $4.78 3,571,534.0 +0.40%
2025-04-10 $101.1 $93.69 $7.42 4,512,055.0 -5.95%
2025-04-09 $105.8 $91.01 $14.80 11,449,842.0 +11.05%
2025-04-08 $99.99 $91.18 $8.81 4,680,889.0 -3.85%
2025-04-07 $102.0 $93.00 $9.03 5,957,397.0 -2.25%
2025-04-04 $103.4 $95.67 $7.71 6,421,586.0 -7.81%
2025-04-03 $118.8 $106.6 $12.14 6,783,296.0 -13.61%
2025-04-02 $124.2 $122.5 $1.66 2,215,600.0 -0.23%
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%

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 $91.01 $33.63 61,503,800.0 -21.44%
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%
oil_gas_refining_marketing MPC
$126.72
price down icon 0.78%
oil_gas_refining_marketing VLO
$108.84
price down icon 1.11%
oil_gas_refining_marketing SUN
$56.76
price down icon 0.80%
$29.12
price up icon 0.31%
oil_gas_refining_marketing IEP
$8.55
price up icon 0.12%
Kapitalisierung:     |  Volumen (24h):