Börse:
99,351$
0,27%
Echtzeit-Aktienkurs Phillips 66
Bid:
99,055$
Ask:
99,646$
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 96,99 | 99,63 | 96,75 | 99,08 | 2,39% | 3.422.128,00 |
| 24.05.2022 | 94,04 | 97,05 | 93,70 | 96,77 | 1,78% | 3.076.311,00 |
| 23.05.2022 | 95,16 | 95,92 | 94,18 | 95,08 | 1,38% | 4.220.538,00 |
| 20.05.2022 | 95,43 | 95,91 | 91,48 | 93,79 | -1,62% | 3.838.918,00 |
| 19.05.2022 | 93,20 | 96,41 | 92,55 | 95,33 | -0,20% | 4.660.644,00 |
| 18.05.2022 | 98,20 | 98,58 | 94,31 | 95,52 | -2,25% | 4.002.610,00 |
| 17.05.2022 | 98,36 | 98,66 | 96,43 | 97,72 | 0,66% | 3.747.194,00 |
| 16.05.2022 | 94,72 | 97,98 | 94,72 | 97,08 | 2,62% | 4.561.899,00 |
| 13.05.2022 | 92,69 | 94,89 | 92,69 | 94,60 | 3,74% | 3.328.982,00 |
| 12.05.2022 | 91,42 | 91,68 | 88,75 | 91,19 | -0,01% | 3.910.836,00 |
| 11.05.2022 | 91,36 | 92,98 | 90,10 | 91,20 | 1,82% | 2.981.776,00 |
| 10.05.2022 | 90,41 | 92,54 | 87,83 | 89,57 | 0,10% | 4.186.095,00 |
| 09.05.2022 | 94,27 | 94,70 | 89,16 | 89,48 | -7,14% | 5.173.001,00 |
| 06.05.2022 | 95,93 | 96,54 | 93,09 | 96,36 | 1,95% | 4.093.630,00 |
| 05.05.2022 | 96,61 | 96,76 | 92,46 | 94,52 | -1,72% | 5.448.472,00 |
| 04.05.2022 | 91,74 | 96,45 | 90,95 | 96,17 | 5,93% | 5.874.760,00 |
| 03.05.2022 | 89,39 | 91,25 | 89,37 | 90,79 | 1,81% | 4.291.951,00 |
| 02.05.2022 | 86,68 | 89,46 | 86,09 | 89,18 | 2,79% | 4.280.420,00 |
| 29.04.2022 | 88,63 | 90,33 | 86,47 | 86,76 | -0,52% | 6.279.911,00 |
| 28.04.2022 | 83,64 | 87,76 | 83,05 | 87,21 | 5,06% | 4.230.647,00 |
| 27.04.2022 | 81,89 | 84,12 | 80,68 | 83,01 | 1,38% | 4.482.569,00 |
| 26.04.2022 | 81,42 | 83,44 | 81,05 | 81,88 | 1,06% | 4.847.004,00 |
| 25.04.2022 | 81,28 | 82,01 | 78,09 | 81,02 | -3,11% | 5.577.452,00 |
| 22.04.2022 | 85,99 | 86,72 | 83,50 | 83,62 | -2,71% | 3.458.606,00 |
| 21.04.2022 | 89,76 | 90,51 | 85,54 | 85,95 | -3,29% | 4.574.045,00 |
| 20.04.2022 | 89,77 | 90,64 | 88,53 | 88,87 | -0,76% | 2.816.570,00 |
| 19.04.2022 | 86,96 | 90,51 | 86,79 | 89,55 | 2,74% | 5.120.868,00 |
| 18.04.2022 | 83,68 | 87,18 | 82,61 | 87,16 | 5,20% | 3.679.643,00 |
| 14.04.2022 | 83,32 | 84,09 | 82,79 | 82,85 | -0,35% | 3.014.970,00 |
| 13.04.2022 | 82,43 | 83,39 | 81,64 | 83,14 | 1,43% | 2.659.557,00 |
| 12.04.2022 | 83,50 | 84,73 | 81,71 | 81,97 | -0,63% | 2.943.935,00 |
| 11.04.2022 | 83,59 | 84,20 | 82,17 | 82,49 | -2,09% | 3.973.778,00 |
| 08.04.2022 | 83,67 | 84,93 | 83,15 | 84,25 | 1,41% | 4.686.321,00 |
| 07.04.2022 | 86,16 | 86,65 | 80,17 | 83,08 | -3,03% | 7.514.565,00 |
| 06.04.2022 | 86,55 | 86,99 | 85,22 | 85,68 | -0,27% | 2.563.332,00 |
| 05.04.2022 | 86,98 | 88,16 | 85,89 | 85,91 | -0,88% | 3.003.192,00 |
| 04.04.2022 | 86,68 | 87,00 | 85,54 | 86,67 | 0,83% | 2.411.213,00 |
| 01.04.2022 | 86,43 | 87,49 | 84,53 | 85,96 | -0,50% | 3.204.443,00 |
| 31.03.2022 | 87,00 | 88,72 | 86,31 | 86,39 | -1,20% | 4.830.844,00 |
| 30.03.2022 | 84,64 | 87,50 | 84,64 | 87,44 | 4,76% | 4.512.742,00 |
| 29.03.2022 | 81,00 | 83,55 | 80,61 | 83,47 | 1,43% | 3.546.041,00 |
| 28.03.2022 | 82,50 | 83,22 | 81,45 | 82,29 | -1,86% | 4.214.582,00 |
| 25.03.2022 | 80,79 | 83,85 | 80,58 | 83,85 | 3,37% | 4.292.803,00 |
| 24.03.2022 | 80,63 | 81,33 | 79,80 | 81,12 | 1,06% | 3.946.908,00 |
| 23.03.2022 | 80,50 | 80,98 | 79,86 | 80,27 | 0,60% | 3.446.740,00 |
| 22.03.2022 | 80,20 | 80,58 | 78,31 | 79,79 | -1,04% | 3.541.669,00 |
| 21.03.2022 | 80,00 | 81,40 | 79,78 | 80,63 | 2,37% | 4.278.933,00 |
| 18.03.2022 | 77,74 | 78,84 | 76,50 | 78,76 | 1,56% | 8.269.590,00 |
| 17.03.2022 | 77,27 | 77,98 | 76,08 | 77,55 | 1,37% | 4.840.517,00 |
| 16.03.2022 | 75,75 | 76,84 | 75,46 | 76,50 | 1,54% | 4.031.763,00 |
| 15.03.2022 | 76,91 | 77,58 | 73,85 | 75,34 | -3,74% | 5.925.274,00 |
| 14.03.2022 | 80,04 | 80,97 | 77,25 | 78,27 | -3,10% | 5.807.218,00 |
| 11.03.2022 | 80,56 | 82,11 | 79,80 | 80,77 | -0,54% | 7.198.196,00 |
| 10.03.2022 | 80,20 | 81,33 | 78,29 | 81,21 | 2,34% | 10.788.649,00 |
| 09.03.2022 | 79,50 | 80,35 | 78,12 | 79,35 | -5,88% | 14.161.439,00 |
| 08.03.2022 | 84,56 | 88,30 | 83,79 | 84,31 | 2,07% | 16.579.769,00 |
| 07.03.2022 | 85,22 | 85,96 | 82,37 | 82,60 | -2,02% | 6.183.515,00 |
| 04.03.2022 | 82,46 | 84,49 | 82,30 | 84,30 | 1,57% | 4.031.564,00 |
| 03.03.2022 | 84,00 | 85,39 | 82,41 | 83,00 | -1,55% | 3.894.272,00 |
| 02.03.2022 | 83,04 | 85,16 | 82,60 | 84,31 | 2,60% | 3.644.171,00 |
| 01.03.2022 | 85,08 | 86,21 | 81,09 | 82,17 | -2,46% | 5.324.468,00 |
| 28.02.2022 | 83,51 | 84,74 | 82,94 | 84,24 | -0,53% | 4.639.411,00 |
| 25.02.2022 | 84,03 | 85,40 | 83,59 | 84,69 | 1,45% | 2.999.728,00 |
| 24.02.2022 | 85,00 | 85,04 | 81,68 | 83,48 | -0,60% | 3.774.956,00 |
| 23.02.2022 | 84,85 | 84,89 | 83,37 | 83,98 | -0,14% | 3.261.776,00 |
| 22.02.2022 | 86,94 | 87,33 | 83,02 | 84,10 | -1,14% | 3.562.070,00 |
| 18.02.2022 | 85,19 | 86,68 | 84,55 | 85,07 | -2,26% | 2.487.999,00 |
| 17.02.2022 | 87,96 | 88,48 | 86,57 | 87,04 | -1,43% | 2.670.670,00 |
| 16.02.2022 | 89,54 | 90,74 | 87,75 | 88,30 | -0,14% | 3.426.275,00 |
| 15.02.2022 | 88,65 | 89,56 | 87,75 | 88,42 | -2,32% | 3.397.421,00 |
| 14.02.2022 | 92,44 | 92,52 | 89,35 | 90,52 | -2,88% | 3.951.794,00 |
| 11.02.2022 | 90,00 | 93,55 | 89,88 | 93,20 | 4,18% | 4.821.312,00 |
| 10.02.2022 | 89,00 | 91,20 | 88,87 | 89,46 | 0,01% | 2.660.235,00 |
| 09.02.2022 | 89,01 | 90,10 | 88,80 | 89,45 | 0,71% | 2.605.879,00 |
| 08.02.2022 | 89,45 | 90,24 | 87,86 | 88,82 | -1,63% | 3.048.413,00 |
| 07.02.2022 | 88,38 | 91,20 | 88,00 | 90,29 | 1,63% | 4.104.940,00 |
| 04.02.2022 | 88,05 | 89,50 | 87,90 | 88,84 | 1,86% | 3.256.318,00 |
| 03.02.2022 | 87,75 | 88,00 | 86,27 | 87,22 | -0,55% | 2.829.436,00 |
| 02.02.2022 | 87,02 | 87,95 | 84,76 | 87,70 | 0,05% | 4.159.524,00 |
| 01.02.2022 | 84,08 | 87,80 | 83,45 | 87,66 | 3,38% | 3.360.113,00 |
| 31.01.2022 | 84,42 | 85,79 | 83,21 | 84,79 | 0,64% | 3.778.707,00 |
| 28.01.2022 | 86,16 | 89,20 | 81,98 | 84,25 | -1,83% | 6.743.044,00 |
| 27.01.2022 | 87,23 | 87,85 | 84,00 | 85,82 | 0,91% | 3.920.073,00 |
| 26.01.2022 | 86,92 | 87,96 | 84,41 | 85,05 | -1,06% | 3.907.904,00 |
| 25.01.2022 | 82,24 | 86,25 | 81,24 | 85,96 | 3,78% | 3.122.822,00 |
| 24.01.2022 | 81,22 | 83,11 | 79,53 | 82,83 | -0,73% | 3.804.943,00 |
| 21.01.2022 | 85,15 | 85,15 | 82,24 | 83,44 | -2,41% | 3.592.736,00 |
| 20.01.2022 | 86,45 | 88,28 | 85,47 | 85,50 | -1,99% | 2.943.521,00 |
| 19.01.2022 | 89,52 | 89,55 | 86,50 | 87,24 | -1,60% | 3.086.642,00 |
| 18.01.2022 | 89,57 | 89,90 | 87,17 | 88,66 | 0,09% | 3.865.032,00 |
| 14.01.2022 | 86,50 | 88,64 | 86,50 | 88,58 | 2,07% | 3.389.739,00 |
| 13.01.2022 | 85,81 | 87,99 | 85,81 | 86,78 | 0,56% | 3.706.627,00 |
| 12.01.2022 | 86,50 | 86,99 | 85,51 | 86,30 | 0,17% | 4.263.350,00 |
| 11.01.2022 | 84,63 | 86,73 | 84,02 | 86,15 | 2,73% | 4.409.607,00 |
| 10.01.2022 | 82,33 | 84,30 | 81,97 | 83,86 | 2,32% | 5.816.288,00 |
| 07.01.2022 | 80,48 | 82,09 | 79,89 | 81,96 | 1,84% | 3.770.954,00 |
| 06.01.2022 | 80,25 | 80,71 | 78,40 | 80,48 | 2,76% | 3.631.368,00 |
| 05.01.2022 | 79,25 | 80,26 | 77,86 | 78,32 | -0,32% | 4.196.435,00 |
| 04.01.2022 | 76,53 | 78,75 | 76,46 | 78,57 | 3,74% | 4.484.384,00 |
| 03.01.2022 | 72,89 | 75,85 | 72,89 | 75,74 | 4,53% | 3.710.593,00 |