Börse:
79,357$
0,15%
Echtzeit-Aktienkurs Phillips 66
Bid:
78,998$
Ask:
79,717$
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 78,35 | 80,53 | 78,21 | 79,39 | 2,28% | 2.226.875,00 |
| 13.04.2021 | 77,26 | 77,84 | 76,66 | 77,62 | 0,00% | 1.989.391,00 |
| 12.04.2021 | 79,66 | 80,37 | 77,46 | 77,62 | -1,78% | 1.834.060,00 |
| 09.04.2021 | 78,52 | 80,63 | 78,10 | 79,03 | 0,78% | 3.589.439,00 |
| 08.04.2021 | 78,96 | 79,17 | 77,66 | 78,42 | -1,97% | 2.905.788,00 |
| 07.04.2021 | 80,87 | 80,94 | 79,12 | 80,00 | -1,05% | 2.705.511,00 |
| 06.04.2021 | 82,19 | 82,92 | 80,52 | 80,85 | -1,47% | 2.890.106,00 |
| 05.04.2021 | 83,04 | 83,37 | 81,18 | 82,06 | -1,32% | 3.045.878,00 |
| 01.04.2021 | 81,59 | 83,30 | 80,52 | 83,16 | 1,99% | 2.732.912,00 |
| 31.03.2021 | 81,99 | 82,62 | 81,27 | 81,54 | -0,94% | 2.659.566,00 |
| 30.03.2021 | 81,76 | 83,31 | 81,60 | 82,31 | -0,27% | 1.927.079,00 |
| 29.03.2021 | 83,16 | 83,38 | 81,32 | 82,53 | -2,11% | 1.864.631,00 |
| 26.03.2021 | 83,95 | 84,44 | 82,57 | 84,31 | 2,27% | 2.369.981,00 |
| 25.03.2021 | 80,78 | 82,73 | 79,13 | 82,44 | 0,50% | 2.613.343,00 |
| 24.03.2021 | 80,47 | 82,26 | 80,33 | 82,03 | 3,86% | 3.417.604,00 |
| 23.03.2021 | 79,12 | 80,86 | 77,72 | 78,98 | -1,99% | 3.348.646,00 |
| 22.03.2021 | 81,41 | 81,94 | 80,36 | 80,58 | -2,04% | 2.946.131,00 |
| 19.03.2021 | 81,64 | 83,54 | 80,61 | 82,26 | 1,09% | 5.098.201,00 |
| 18.03.2021 | 84,67 | 85,19 | 81,30 | 81,37 | -4,79% | 3.517.519,00 |
| 17.03.2021 | 84,95 | 85,72 | 83,65 | 85,46 | 0,62% | 2.490.304,00 |
| 16.03.2021 | 86,65 | 86,78 | 84,58 | 84,93 | -3,31% | 3.063.951,00 |
| 15.03.2021 | 88,46 | 89,12 | 86,86 | 87,84 | -0,92% | 2.201.089,00 |
| 12.03.2021 | 88,98 | 89,13 | 87,49 | 88,66 | 1,06% | 1.864.139,00 |
| 11.03.2021 | 88,60 | 89,50 | 87,55 | 87,73 | -0,80% | 2.645.646,00 |
| 10.03.2021 | 85,55 | 89,07 | 84,90 | 88,44 | 3,56% | 2.554.290,00 |
| 09.03.2021 | 87,69 | 90,59 | 85,33 | 85,40 | -3,47% | 3.448.576,00 |
| 08.03.2021 | 88,88 | 90,10 | 87,25 | 88,47 | 1,28% | 2.878.862,00 |
| 05.03.2021 | 86,61 | 87,43 | 84,11 | 87,35 | 3,48% | 3.255.678,00 |
| 04.03.2021 | 84,45 | 86,16 | 82,79 | 84,41 | 0,68% | 2.819.740,00 |
| 03.03.2021 | 83,12 | 85,62 | 82,81 | 83,84 | 1,91% | 2.343.035,00 |
| 02.03.2021 | 84,26 | 85,34 | 82,19 | 82,27 | -2,87% | 2.318.238,00 |
| 01.03.2021 | 85,05 | 85,75 | 84,10 | 84,70 | 1,99% | 2.221.253,00 |
| 26.02.2021 | 83,92 | 84,44 | 80,16 | 83,05 | -1,88% | 4.782.301,00 |
| 25.02.2021 | 88,00 | 88,05 | 84,21 | 84,64 | -2,99% | 2.766.973,00 |
| 24.02.2021 | 85,85 | 87,94 | 85,53 | 87,25 | 2,01% | 3.540.784,00 |
| 23.02.2021 | 85,25 | 85,99 | 82,39 | 85,53 | 1,87% | 2.557.175,00 |
| 22.02.2021 | 81,47 | 85,37 | 81,16 | 83,96 | 2,00% | 3.213.866,00 |
| 19.02.2021 | 79,77 | 82,98 | 79,51 | 82,31 | 2,82% | 3.401.823,00 |
| 18.02.2021 | 80,17 | 80,59 | 78,91 | 80,05 | -0,73% | 2.074.993,00 |
| 17.02.2021 | 80,00 | 80,91 | 78,23 | 80,64 | 1,57% | 2.135.756,00 |
| 16.02.2021 | 78,89 | 80,60 | 78,10 | 79,39 | 2,80% | 2.763.706,00 |
| 12.02.2021 | 77,06 | 77,79 | 76,24 | 77,23 | -0,01% | 1.954.789,00 |
| 11.02.2021 | 76,40 | 77,26 | 74,85 | 77,24 | 0,68% | 2.307.966,00 |
| 10.02.2021 | 74,80 | 76,78 | 74,45 | 76,72 | 2,94% | 2.231.573,00 |
| 09.02.2021 | 75,45 | 75,56 | 73,84 | 74,53 | -1,66% | 2.644.898,00 |
| 08.02.2021 | 72,80 | 76,14 | 72,55 | 75,79 | 5,21% | 2.678.792,00 |
| 05.02.2021 | 73,15 | 73,51 | 71,35 | 72,04 | 0,15% | 2.278.878,00 |
| 04.02.2021 | 71,56 | 72,60 | 70,74 | 71,93 | 0,90% | 1.993.118,00 |
| 03.02.2021 | 68,66 | 71,39 | 68,66 | 71,29 | 3,83% | 2.599.046,00 |
| 02.02.2021 | 69,16 | 70,15 | 67,61 | 68,66 | 1,90% | 2.324.929,00 |
| 01.02.2021 | 68,34 | 68,45 | 65,38 | 67,38 | -0,62% | 2.968.958,00 |
| 29.01.2021 | 69,30 | 71,40 | 67,39 | 67,80 | -5,11% | 5.719.492,00 |
| 28.01.2021 | 71,70 | 72,62 | 70,56 | 71,45 | 0,35% | 2.654.497,00 |
| 27.01.2021 | 70,22 | 73,18 | 69,70 | 71,20 | -0,15% | 3.080.395,00 |
| 26.01.2021 | 72,85 | 74,08 | 71,26 | 71,31 | -1,07% | 2.056.790,00 |
| 25.01.2021 | 72,00 | 73,20 | 71,03 | 72,08 | -0,65% | 3.003.634,00 |
| 22.01.2021 | 71,70 | 73,09 | 71,15 | 72,55 | -0,83% | 2.563.594,00 |
| 21.01.2021 | 74,56 | 75,41 | 72,63 | 73,16 | -2,96% | 2.698.745,00 |
| 20.01.2021 | 75,40 | 75,96 | 73,94 | 75,39 | 0,82% | 2.566.771,00 |
| 19.01.2021 | 72,72 | 75,17 | 72,08 | 74,78 | 4,24% | 2.976.262,00 |
| 15.01.2021 | 73,15 | 73,46 | 70,93 | 71,74 | -3,24% | 3.413.699,00 |
| 14.01.2021 | 72,03 | 74,95 | 72,00 | 74,14 | 3,30% | 3.028.678,00 |
| 13.01.2021 | 73,50 | 73,70 | 71,53 | 71,77 | -2,67% | 2.520.582,00 |
| 12.01.2021 | 72,72 | 74,07 | 71,64 | 73,74 | 2,03% | 2.649.654,00 |
| 11.01.2021 | 69,00 | 72,80 | 68,68 | 72,27 | 2,21% | 4.944.577,00 |
| 08.01.2021 | 72,51 | 72,60 | 70,34 | 70,71 | -1,60% | 2.683.622,00 |
| 07.01.2021 | 71,50 | 73,31 | 70,78 | 71,86 | 0,90% | 2.568.254,00 |
| 06.01.2021 | 73,01 | 73,42 | 70,34 | 71,22 | -0,74% | 5.097.922,00 |
| 05.01.2021 | 70,00 | 73,78 | 70,00 | 71,75 | 2,68% | 3.907.023,00 |
| 04.01.2021 | 70,61 | 71,29 | 68,56 | 69,88 | -0,09% | 2.714.167,00 |
| 31.12.2020 | 70,50 | 70,74 | 69,76 | 69,94 | -0,93% | 2.003.500,00 |
| 30.12.2020 | 68,59 | 70,91 | 68,49 | 70,60 | 3,25% | 2.906.007,00 |
| 29.12.2020 | 69,45 | 69,87 | 67,78 | 68,38 | -1,37% | 3.847.467,00 |
| 28.12.2020 | 69,44 | 70,93 | 69,04 | 69,33 | 0,87% | 2.442.348,00 |
| 24.12.2020 | 69,19 | 69,28 | 68,04 | 68,73 | -0,91% | 1.295.243,00 |
| 23.12.2020 | 68,38 | 69,97 | 68,01 | 69,36 | 2,74% | 2.988.063,00 |
| 22.12.2020 | 66,52 | 68,18 | 66,15 | 67,51 | 1,53% | 3.574.303,00 |
| 21.12.2020 | 64,76 | 67,26 | 63,80 | 66,49 | -0,54% | 3.479.152,00 |
| 18.12.2020 | 67,09 | 67,52 | 66,06 | 66,85 | -0,48% | 8.457.011,00 |
| 17.12.2020 | 67,86 | 67,87 | 66,40 | 67,17 | -0,18% | 3.162.471,00 |
| 16.12.2020 | 68,45 | 68,50 | 66,92 | 67,29 | -1,41% | 3.395.174,00 |
| 15.12.2020 | 67,16 | 68,69 | 66,25 | 68,25 | 1,58% | 3.028.539,00 |
| 14.12.2020 | 69,71 | 70,55 | 66,87 | 67,19 | -3,34% | 2.816.386,00 |
| 11.12.2020 | 70,20 | 70,42 | 68,45 | 69,51 | -1,91% | 2.557.008,00 |
| 10.12.2020 | 68,15 | 71,70 | 68,15 | 70,86 | 3,04% | 3.352.563,00 |
| 09.12.2020 | 68,46 | 70,10 | 66,98 | 68,77 | 2,05% | 3.602.172,00 |
| 08.12.2020 | 66,06 | 69,08 | 66,06 | 67,39 | 0,51% | 3.050.808,00 |
| 07.12.2020 | 68,32 | 68,81 | 66,32 | 67,05 | -3,27% | 3.059.542,00 |
| 04.12.2020 | 66,74 | 69,92 | 66,52 | 69,32 | 6,61% | 4.437.462,00 |
| 03.12.2020 | 64,75 | 66,90 | 63,84 | 65,02 | 0,92% | 2.732.736,00 |
| 02.12.2020 | 61,20 | 65,28 | 61,04 | 64,43 | 4,12% | 4.410.677,00 |
| 01.12.2020 | 62,78 | 64,18 | 61,53 | 61,88 | 2,15% | 4.022.000,00 |
| 30.11.2020 | 64,26 | 64,50 | 60,30 | 60,58 | -7,13% | 6.423.021,00 |
| 27.11.2020 | 65,62 | 66,25 | 64,70 | 65,23 | -1,55% | 1.936.010,00 |
| 25.11.2020 | 66,88 | 67,23 | 65,77 | 66,26 | -2,16% | 3.755.886,00 |
| 24.11.2020 | 68,15 | 68,71 | 66,60 | 67,72 | 2,86% | 4.208.532,00 |
| 23.11.2020 | 62,72 | 65,92 | 62,60 | 65,84 | 6,90% | 4.506.466,00 |
| 20.11.2020 | 61,30 | 62,49 | 61,01 | 61,59 | 0,23% | 2.651.716,00 |
| 19.11.2020 | 60,00 | 61,82 | 59,53 | 61,45 | 1,15% | 2.673.663,00 |
| 18.11.2020 | 64,76 | 64,85 | 60,72 | 60,75 | -5,58% | 4.151.026,00 |