Börse:
71,912$
0,38%
Echtzeit-Aktienkurs Phillips 66
Bid:
71,586$
Ask:
72,238$
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 73,76 | 73,87 | 71,60 | 71,64 | -5,82% | 4.259.696,00 |
| 03.08.2021 | 73,50 | 76,10 | 73,12 | 76,07 | 3,52% | 3.148.671,00 |
| 02.08.2021 | 73,75 | 76,15 | 73,25 | 73,48 | 0,07% | 4.061.231,00 |
| 30.07.2021 | 74,34 | 74,90 | 72,97 | 73,43 | -1,81% | 3.300.998,00 |
| 29.07.2021 | 76,17 | 76,40 | 74,66 | 74,78 | -0,58% | 1.938.356,00 |
| 28.07.2021 | 74,91 | 75,91 | 73,78 | 75,22 | 0,91% | 1.957.971,00 |
| 27.07.2021 | 73,53 | 74,68 | 72,80 | 74,54 | 0,30% | 1.932.835,00 |
| 26.07.2021 | 72,38 | 74,39 | 72,27 | 74,32 | 2,98% | 2.168.139,00 |
| 23.07.2021 | 72,29 | 72,61 | 71,41 | 72,17 | -0,19% | 2.126.090,00 |
| 22.07.2021 | 73,28 | 73,45 | 71,38 | 72,31 | -1,97% | 2.807.086,00 |
| 21.07.2021 | 72,50 | 74,30 | 72,38 | 73,76 | 3,70% | 4.450.187,00 |
| 20.07.2021 | 70,50 | 72,51 | 69,73 | 71,13 | 0,82% | 4.956.907,00 |
| 19.07.2021 | 72,00 | 72,81 | 70,07 | 70,55 | -5,28% | 5.171.620,00 |
| 16.07.2021 | 77,79 | 77,97 | 74,22 | 74,48 | -3,49% | 3.305.414,00 |
| 15.07.2021 | 77,60 | 78,63 | 76,81 | 77,17 | -1,74% | 3.481.013,00 |
| 14.07.2021 | 81,49 | 82,37 | 78,30 | 78,54 | -3,81% | 4.263.746,00 |
| 13.07.2021 | 81,81 | 82,33 | 81,08 | 81,65 | -0,91% | 3.340.560,00 |
| 12.07.2021 | 81,40 | 83,18 | 81,00 | 82,40 | -0,36% | 3.251.865,00 |
| 09.07.2021 | 81,60 | 82,83 | 80,72 | 82,70 | 2,36% | 2.376.882,00 |
| 08.07.2021 | 80,38 | 82,17 | 79,73 | 80,79 | -2,12% | 2.484.306,00 |
| 07.07.2021 | 83,41 | 84,42 | 81,12 | 82,54 | -2,26% | 5.109.264,00 |
| 06.07.2021 | 88,00 | 88,00 | 84,03 | 84,45 | -3,92% | 6.464.418,00 |
| 02.07.2021 | 86,78 | 88,66 | 86,35 | 87,90 | 0,93% | 2.080.322,00 |
| 01.07.2021 | 87,59 | 87,85 | 86,05 | 87,09 | 1,48% | 2.358.413,00 |
| 30.06.2021 | 85,53 | 85,95 | 85,08 | 85,82 | 0,83% | 3.103.484,00 |
| 29.06.2021 | 86,16 | 86,51 | 84,69 | 85,11 | -0,36% | 3.390.127,00 |
| 28.06.2021 | 89,67 | 89,67 | 84,98 | 85,42 | -5,13% | 4.141.785,00 |
| 25.06.2021 | 89,80 | 90,45 | 88,55 | 90,04 | 0,39% | 8.032.599,00 |
| 24.06.2021 | 88,82 | 89,99 | 88,03 | 89,69 | 1,62% | 3.097.473,00 |
| 23.06.2021 | 88,61 | 90,04 | 88,18 | 88,26 | 0,33% | 3.452.518,00 |
| 22.06.2021 | 86,92 | 88,49 | 85,89 | 87,97 | 0,71% | 2.689.679,00 |
| 21.06.2021 | 85,21 | 87,52 | 84,95 | 87,35 | 3,78% | 2.828.442,00 |
| 18.06.2021 | 85,39 | 86,37 | 84,10 | 84,17 | -2,87% | 3.990.645,00 |
| 17.06.2021 | 90,51 | 91,14 | 86,01 | 86,66 | -4,50% | 3.044.120,00 |
| 16.06.2021 | 91,57 | 91,96 | 89,77 | 90,74 | -1,48% | 2.188.577,00 |
| 15.06.2021 | 92,07 | 93,39 | 91,17 | 92,10 | 0,72% | 2.450.089,00 |
| 14.06.2021 | 91,41 | 92,06 | 90,45 | 91,44 | 0,52% | 2.030.935,00 |
| 11.06.2021 | 92,32 | 92,64 | 90,91 | 90,97 | -0,73% | 2.518.630,00 |
| 10.06.2021 | 93,96 | 94,34 | 90,68 | 91,64 | -0,88% | 2.248.760,00 |
| 09.06.2021 | 93,52 | 93,98 | 92,44 | 92,45 | -0,12% | 3.671.006,00 |
| 08.06.2021 | 91,72 | 93,77 | 90,26 | 92,56 | 0,16% | 2.778.097,00 |
| 07.06.2021 | 91,82 | 93,79 | 91,62 | 92,41 | 1,02% | 3.160.045,00 |
| 04.06.2021 | 90,00 | 91,87 | 89,52 | 91,48 | 2,54% | 3.267.578,00 |
| 03.06.2021 | 89,24 | 90,47 | 88,39 | 89,21 | -0,46% | 2.996.085,00 |
| 02.06.2021 | 87,20 | 89,75 | 86,10 | 89,62 | 3,19% | 3.142.109,00 |
| 01.06.2021 | 85,96 | 87,31 | 85,90 | 86,85 | 3,12% | 3.599.887,00 |
| 28.05.2021 | 85,00 | 85,10 | 83,64 | 84,22 | -0,23% | 1.723.076,00 |
| 27.05.2021 | 83,65 | 84,50 | 83,51 | 84,41 | 1,25% | 2.903.691,00 |
| 26.05.2021 | 83,61 | 83,93 | 83,05 | 83,37 | 0,17% | 2.529.140,00 |
| 25.05.2021 | 85,03 | 85,32 | 83,14 | 83,23 | -2,67% | 2.433.243,00 |
| 24.05.2021 | 85,00 | 85,68 | 84,22 | 85,51 | 1,45% | 1.683.270,00 |
| 21.05.2021 | 85,20 | 86,05 | 84,23 | 84,29 | -0,95% | 2.675.083,00 |
| 20.05.2021 | 85,74 | 86,13 | 83,96 | 85,10 | -0,73% | 3.492.282,00 |
| 19.05.2021 | 85,20 | 86,74 | 83,83 | 85,73 | -1,19% | 2.669.671,00 |
| 18.05.2021 | 88,70 | 89,10 | 86,59 | 86,76 | -2,19% | 2.126.434,00 |
| 17.05.2021 | 87,49 | 88,99 | 86,75 | 88,70 | 1,14% | 3.011.147,00 |
| 14.05.2021 | 85,23 | 87,80 | 85,23 | 87,70 | 3,97% | 2.810.962,00 |
| 13.05.2021 | 84,15 | 86,20 | 83,24 | 84,35 | -1,16% | 2.261.890,00 |
| 12.05.2021 | 83,59 | 87,58 | 83,53 | 85,34 | 2,04% | 3.039.054,00 |
| 11.05.2021 | 84,15 | 85,01 | 82,65 | 83,63 | -2,29% | 2.448.008,00 |
| 10.05.2021 | 87,13 | 87,95 | 85,55 | 85,59 | -0,52% | 2.559.437,00 |
| 07.05.2021 | 84,50 | 86,29 | 84,26 | 86,04 | 0,50% | 1.894.609,00 |
| 06.05.2021 | 85,26 | 85,73 | 84,11 | 85,61 | 0,73% | 1.658.357,00 |
| 05.05.2021 | 83,66 | 85,05 | 83,84 | 84,99 | 2,36% | 2.140.456,00 |
| 04.05.2021 | 84,46 | 85,12 | 82,23 | 83,03 | -1,08% | 2.858.079,00 |
| 03.05.2021 | 82,22 | 84,21 | 81,99 | 83,94 | 3,74% | 3.056.416,00 |
| 30.04.2021 | 80,05 | 82,49 | 79,90 | 80,91 | -0,26% | 2.959.328,00 |
| 29.04.2021 | 81,00 | 82,28 | 80,38 | 81,12 | 1,27% | 2.808.563,00 |
| 28.04.2021 | 78,51 | 80,55 | 78,40 | 80,10 | 2,56% | 2.630.395,00 |
| 27.04.2021 | 76,69 | 78,35 | 76,40 | 78,10 | 2,09% | 1.923.882,00 |
| 26.04.2021 | 76,49 | 77,41 | 76,25 | 76,50 | 0,01% | 1.578.806,00 |
| 23.04.2021 | 75,31 | 76,80 | 74,98 | 76,49 | 2,05% | 1.988.564,00 |
| 22.04.2021 | 77,17 | 77,17 | 74,92 | 74,95 | -2,69% | 2.613.337,00 |
| 21.04.2021 | 74,62 | 77,35 | 74,33 | 77,02 | 2,12% | 2.550.489,00 |
| 20.04.2021 | 77,27 | 77,49 | 74,60 | 75,42 | -3,23% | 2.279.459,00 |
| 19.04.2021 | 78,85 | 79,65 | 77,46 | 77,94 | -0,95% | 2.352.091,00 |
| 16.04.2021 | 79,56 | 80,45 | 78,15 | 78,69 | -0,42% | 2.420.459,00 |
| 15.04.2021 | 79,03 | 79,27 | 78,25 | 79,02 | -0,47% | 2.143.750,00 |
| 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 |