Holen Sie sich die Stockscreener-App
130.57
1.19%
1.53
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $130.6 | $128.7 | $1.91 | 1,777,028.0 | +1.19% |
| 2025-12-31 | $130.2 | $128.0 | $2.19 | 1,320,354.0 | -0.40% |
| 2025-12-30 | $129.8 | $128.7 | $1.11 | 1,447,145.0 | +0.75% |
| 2025-12-29 | $128.8 | $127.2 | $1.62 | 1,569,241.0 | +0.66% |
| 2025-12-26 | $129.0 | $127.4 | $1.62 | 1,299,344.0 | -0.51% |
| 2025-12-24 | $130.1 | $128.4 | $1.65 | 971,952.0 | -0.55% |
| 2025-12-23 | $129.7 | $128.6 | $1.14 | 1,641,889.0 | +0.10% |
| 2025-12-22 | $131.1 | $128.9 | $2.12 | 1,452,959.0 | +0.08% |
| 2025-12-19 | $130.7 | $128.0 | $2.65 | 4,808,892.0 | -0.19% |
| 2025-12-18 | $132.5 | $127.9 | $4.52 | 2,627,896.0 | -2.17% |
| 2025-12-17 | $133.0 | $130.0 | $3.00 | 4,555,561.0 | +0.16% |
| 2025-12-16 | $141.0 | $131.5 | $9.51 | 4,940,511.0 | -6.88% |
| 2025-12-15 | $141.8 | $139.5 | $2.31 | 2,991,936.0 | +0.05% |
| 2025-12-12 | $144.1 | $140.8 | $3.27 | 1,912,140.0 | -1.39% |
| 2025-12-11 | $145.0 | $141.5 | $3.51 | 2,899,265.0 | -0.26% |
| 2025-12-10 | $143.8 | $138.9 | $4.95 | 2,056,766.0 | +2.81% |
| 2025-12-09 | $140.6 | $137.9 | $2.67 | 1,308,491.0 | +0.59% |
| 2025-12-08 | $140.1 | $137.6 | $2.50 | 2,522,695.0 | -0.22% |
| 2025-12-05 | $142.5 | $139.2 | $3.30 | 2,334,019.0 | -0.04% |
| 2025-12-04 | $140.6 | $137.2 | $3.41 | 2,178,884.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $130.6 | $128.7 | $1.91 | 3,554,056.0 | +1.19% |
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% |
1.55%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):