Echtzeit-Aktienkurs Phoenix New Media Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Phoenix New Media Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,77 | 1,78 | 1,77 | 1,78 | 0,57% | - |
| 25.02.2021 | 1,90 | 1,90 | 0,00 | 1,77 | -7,59% | - |
| 24.02.2021 | 1,92 | 1,92 | 1,91 | 1,91 | 2,41% | - |
| 23.02.2021 | 1,79 | 1,94 | 1,78 | 1,87 | -7,90% | - |
| 22.02.2021 | 2,11 | 2,13 | 0,00 | 2,03 | -7,74% | - |
| 19.02.2021 | 2,19 | 2,34 | 2,18 | 2,20 | -2,44% | - |
| 18.02.2021 | 2,12 | 2,30 | 2,06 | 2,25 | -7,02% | - |
| 17.02.2021 | 2,43 | 2,51 | 0,00 | 2,42 | -2,62% | - |
| 16.02.2021 | 2,25 | 2,65 | 0,00 | 2,49 | 20,34% | - |
| 12.02.2021 | 2,14 | 2,14 | 2,03 | 2,07 | -8,83% | - |
| 11.02.2021 | 1,93 | 2,47 | 1,92 | 2,27 | 29,06% | - |
| 10.02.2021 | 1,68 | 1,79 | 1,68 | 1,76 | 5,09% | - |
| 09.02.2021 | 1,70 | 1,70 | 1,58 | 1,67 | -5,65% | - |
| 08.02.2021 | 1,74 | 1,81 | 1,69 | 1,77 | 8,92% | - |
| 05.02.2021 | 1,53 | 1,74 | 1,53 | 1,63 | 16,49% | - |
| 04.02.2021 | 1,40 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 03.02.2021 | 1,37 | 1,39 | 1,36 | 1,38 | 0,36% | - |
| 02.02.2021 | 1,37 | 1,38 | 1,36 | 1,37 | -1,44% | - |
| 01.02.2021 | 1,41 | 1,41 | 1,36 | 1,39 | -0,36% | - |
| 29.01.2021 | 1,39 | 1,41 | 1,35 | 1,40 | -0,71% | - |
| 28.01.2021 | 1,36 | 1,41 | 1,34 | 1,41 | 2,18% | - |
| 27.01.2021 | 1,42 | 1,42 | 1,35 | 1,38 | -4,84% | - |
| 26.01.2021 | 1,52 | 1,52 | 1,44 | 1,45 | 0,70% | - |
| 25.01.2021 | 1,44 | 1,44 | 1,44 | 1,44 | -8,60% | - |
| 22.01.2021 | 1,55 | 1,57 | 1,54 | 1,57 | -1,26% | - |
| 21.01.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 20.01.2021 | 1,59 | 1,61 | 1,56 | 1,59 | 1,28% | - |
| 19.01.2021 | 1,46 | 1,60 | 1,45 | 1,57 | 10,21% | - |
| 15.01.2021 | 1,36 | 1,42 | 1,36 | 1,42 | -1,39% | - |
| 14.01.2021 | 1,32 | 1,48 | 1,31 | 1,44 | 7,87% | - |
| 13.01.2021 | 1,29 | 1,34 | 1,27 | 1,34 | -0,74% | - |
| 12.01.2021 | 1,28 | 1,35 | 1,27 | 1,35 | 7,17% | - |
| 11.01.2021 | 1,23 | 1,27 | 1,23 | 1,26 | 5,02% | - |
| 08.01.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.01.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 06.01.2021 | 1,20 | 1,22 | 1,19 | 1,19 | 0,85% | - |
| 05.01.2021 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 04.01.2021 | 1,16 | 1,18 | 1,14 | 1,18 | -1,67% | - |
| 31.12.2020 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 30.12.2020 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 29.12.2020 | 1,19 | 1,21 | 1,12 | 1,20 | -4,02% | - |
| 28.12.2020 | 1,21 | 1,25 | 1,20 | 1,25 | 2,05% | - |
| 24.12.2020 | 1,23 | 1,26 | 1,22 | 1,22 | -4,69% | - |
| 23.12.2020 | 1,39 | 1,45 | 1,26 | 1,28 | -47,86% | - |
| 22.12.2020 | 2,49 | 2,55 | 2,43 | 2,46 | -2,19% | - |
| 21.12.2020 | 2,48 | 2,62 | 2,48 | 2,51 | 1,21% | - |
| 18.12.2020 | 2,36 | 2,51 | 2,36 | 2,48 | 6,21% | - |
| 17.12.2020 | 2,35 | 2,45 | 2,32 | 2,34 | -0,43% | - |
| 16.12.2020 | 2,36 | 2,43 | 2,27 | 2,35 | 0,21% | - |
| 15.12.2020 | 2,34 | 2,39 | 2,26 | 2,34 | 0,86% | - |
| 14.12.2020 | 2,36 | 2,39 | 2,32 | 2,32 | -1,90% | - |
| 11.12.2020 | 2,37 | 2,40 | 2,32 | 2,37 | -1,66% | - |
| 10.12.2020 | 2,30 | 2,43 | 2,29 | 2,41 | 3,00% | - |
| 09.12.2020 | 2,30 | 2,35 | 2,25 | 2,34 | -0,64% | - |
| 08.12.2020 | 2,29 | 2,36 | 2,27 | 2,35 | 2,40% | - |
| 07.12.2020 | 2,31 | 2,38 | 2,27 | 2,30 | -4,18% | - |
| 04.12.2020 | 2,41 | 2,46 | 2,33 | 2,40 | -3,04% | - |
| 03.12.2020 | 2,45 | 2,61 | 2,42 | 2,47 | 0,41% | - |
| 02.12.2020 | 2,49 | 2,53 | 2,44 | 2,46 | -2,77% | - |
| 01.12.2020 | 2,48 | 2,56 | 2,48 | 2,53 | -0,98% | - |
| 30.11.2020 | 2,41 | 2,65 | 2,40 | 2,56 | 7,13% | - |
| 27.11.2020 | 2,43 | 2,45 | 2,37 | 2,39 | -0,42% | - |
| 25.11.2020 | 2,37 | 2,44 | 2,33 | 2,40 | 0,21% | - |
| 24.11.2020 | 2,31 | 2,41 | 2,30 | 2,39 | 5,52% | - |
| 23.11.2020 | 2,31 | 2,32 | 2,26 | 2,27 | -4,63% | - |
| 20.11.2020 | 2,40 | 2,41 | 2,28 | 2,38 | 0,85% | - |
| 19.11.2020 | 2,24 | 2,36 | 2,18 | 2,36 | 52,92% | - |
| 18.11.2020 | 1,54 | 1,57 | 1,50 | 1,54 | -4,94% | - |
| 17.11.2020 | 1,62 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 16.11.2020 | 1,67 | 1,67 | 1,58 | 1,60 | -1,54% | - |
| 13.11.2020 | 1,55 | 1,72 | 1,55 | 1,63 | 7,26% | - |
| 12.11.2020 | 1,44 | 1,56 | 1,44 | 1,52 | 3,06% | - |
| 11.11.2020 | 1,46 | 1,47 | 1,46 | 1,47 | 5,00% | - |
| 10.11.2020 | 1,43 | 1,43 | 0,00 | 1,40 | 0,36% | - |
| 09.11.2020 | 1,42 | 1,42 | 1,38 | 1,40 | 0,00% | - |
| 06.11.2020 | 1,53 | 1,53 | 1,39 | 1,40 | -1,41% | - |
| 05.11.2020 | 1,42 | 1,42 | 1,39 | 1,42 | 3,66% | - |
| 04.11.2020 | 1,40 | 1,44 | 1,36 | 1,37 | -0,36% | - |
| 03.11.2020 | 1,36 | 1,38 | 1,34 | 1,37 | 3,01% | - |
| 02.11.2020 | 1,30 | 1,35 | 1,30 | 1,33 | -0,37% | - |
| 30.10.2020 | 1,35 | 1,37 | 1,33 | 1,34 | -1,48% | - |
| 29.10.2020 | 1,37 | 1,40 | 1,35 | 1,36 | -1,81% | - |
| 28.10.2020 | 1,38 | 1,41 | 1,33 | 1,38 | 0,00% | - |
| 27.10.2020 | 1,41 | 1,41 | 1,35 | 1,38 | 0,00% | - |
| 26.10.2020 | 1,40 | 1,43 | 1,37 | 1,38 | -2,82% | - |
| 23.10.2020 | 1,42 | 1,44 | 1,39 | 1,42 | 1,07% | - |
| 22.10.2020 | 1,41 | 1,43 | 1,37 | 1,41 | -3,10% | - |
| 21.10.2020 | 1,46 | 1,48 | 1,40 | 1,45 | -1,02% | - |
| 20.10.2020 | 1,43 | 1,48 | 1,42 | 1,47 | 0,34% | - |
| 19.10.2020 | 1,39 | 1,47 | 1,37 | 1,46 | 2,82% | - |
| 16.10.2020 | 1,37 | 1,42 | 1,37 | 1,42 | 7,17% | - |
| 15.10.2020 | 1,33 | 1,36 | 1,30 | 1,33 | -3,64% | - |
| 14.10.2020 | 1,43 | 1,44 | 1,32 | 1,38 | -2,48% | - |
| 13.10.2020 | 1,43 | 1,46 | 1,38 | 1,41 | 0,00% | - |
| 12.10.2020 | 1,36 | 1,42 | 1,36 | 1,41 | 0,00% | - |
| 09.10.2020 | 1,35 | 1,43 | 1,33 | 1,41 | 0,71% | - |
| 08.10.2020 | 1,45 | 1,45 | 1,35 | 1,40 | 0,00% | - |
| 07.10.2020 | 1,39 | 1,43 | 1,35 | 1,40 | 1,82% | - |
| 06.10.2020 | 1,42 | 1,42 | 1,36 | 1,38 | -0,72% | - |
| 05.10.2020 | 1,37 | 1,44 | 1,37 | 1,39 | 0,00% | - |