Echtzeit-Aktienkurs PHX Minerals
Bid:
Ask:
Aktienkurse zur PHX Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 2,77 | 2,93 | 2,71 | 2,89 | 2,48% | 286.592,00 |
| 28.03.2022 | 2,82 | 2,87 | 2,77 | 2,82 | -2,08% | 164.745,00 |
| 25.03.2022 | 2,79 | 2,95 | 2,79 | 2,88 | 2,49% | 120.994,00 |
| 24.03.2022 | 2,85 | 2,86 | 2,79 | 2,81 | -1,40% | 53.392,00 |
| 23.03.2022 | 2,83 | 2,91 | 2,75 | 2,85 | 2,52% | 273.662,00 |
| 22.03.2022 | 2,73 | 2,83 | 2,66 | 2,78 | 1,83% | 128.360,00 |
| 21.03.2022 | 2,76 | 2,82 | 2,73 | 2,73 | 1,11% | 112.637,00 |
| 18.03.2022 | 2,78 | 2,79 | 2,69 | 2,70 | -2,53% | 150.922,00 |
| 17.03.2022 | 2,69 | 2,81 | 2,68 | 2,77 | 5,32% | 171.434,00 |
| 16.03.2022 | 2,53 | 2,68 | 2,46 | 2,63 | 6,05% | 159.685,00 |
| 15.03.2022 | 2,48 | 2,59 | 2,46 | 2,48 | -3,50% | 227.796,00 |
| 14.03.2022 | 2,76 | 2,77 | 2,55 | 2,57 | -9,19% | 376.420,00 |
| 11.03.2022 | 2,99 | 3,05 | 2,80 | 2,83 | -5,98% | 265.837,00 |
| 10.03.2022 | 3,05 | 3,08 | 2,94 | 3,01 | 0,67% | 295.406,00 |
| 09.03.2022 | 2,93 | 3,04 | 2,80 | 2,99 | -3,86% | 478.688,00 |
| 08.03.2022 | 3,47 | 3,55 | 2,80 | 3,11 | -5,47% | 1.437.549,00 |
| 07.03.2022 | 3,14 | 3,41 | 3,04 | 3,29 | 8,94% | 1.566.014,00 |
| 04.03.2022 | 2,68 | 3,03 | 2,63 | 3,02 | 10,62% | 1.087.254,00 |
| 03.03.2022 | 2,88 | 2,88 | 2,60 | 2,73 | -2,50% | 312.954,00 |
| 02.03.2022 | 2,78 | 2,85 | 2,68 | 2,80 | 2,19% | 379.554,00 |
| 01.03.2022 | 2,68 | 2,78 | 2,62 | 2,74 | 5,79% | 358.297,00 |
| 28.02.2022 | 2,49 | 2,63 | 2,45 | 2,59 | 3,19% | 225.438,00 |
| 25.02.2022 | 2,38 | 2,51 | 2,31 | 2,51 | 5,46% | 249.705,00 |
| 24.02.2022 | 2,37 | 2,41 | 2,25 | 2,38 | 2,59% | 199.755,00 |
| 23.02.2022 | 2,25 | 2,33 | 2,25 | 2,32 | 4,50% | 142.384,00 |
| 22.02.2022 | 2,31 | 2,32 | 2,17 | 2,22 | -2,63% | 255.696,00 |
| 18.02.2022 | 2,35 | 2,39 | 2,26 | 2,28 | -3,39% | 176.355,00 |
| 17.02.2022 | 2,42 | 2,42 | 2,35 | 2,36 | -2,07% | 84.100,00 |
| 16.02.2022 | 2,45 | 2,45 | 2,38 | 2,41 | 0,42% | 224.692,00 |
| 15.02.2022 | 2,53 | 2,56 | 2,34 | 2,40 | 2,13% | 446.286,00 |
| 14.02.2022 | 2,40 | 2,40 | 2,30 | 2,35 | -0,42% | 256.673,00 |
| 11.02.2022 | 2,27 | 2,40 | 2,27 | 2,36 | 4,42% | 168.016,00 |
| 10.02.2022 | 2,25 | 2,31 | 2,24 | 2,26 | 1,80% | 261.242,00 |
| 09.02.2022 | 2,13 | 2,25 | 2,11 | 2,22 | 5,71% | 288.731,00 |
| 08.02.2022 | 2,13 | 2,19 | 2,09 | 2,10 | -3,23% | 152.734,00 |
| 07.02.2022 | 2,17 | 2,22 | 2,16 | 2,17 | -1,36% | 168.665,00 |
| 04.02.2022 | 2,21 | 2,28 | 2,18 | 2,20 | -0,90% | 271.965,00 |
| 03.02.2022 | 2,32 | 2,34 | 2,17 | 2,22 | -5,13% | 338.664,00 |
| 02.02.2022 | 2,37 | 2,43 | 2,33 | 2,34 | -2,09% | 81.187,00 |
| 01.02.2022 | 2,35 | 2,50 | 2,34 | 2,39 | 0,42% | 113.913,00 |
| 31.01.2022 | 2,37 | 2,45 | 2,26 | 2,38 | 1,28% | 197.932,00 |
| 28.01.2022 | 2,43 | 2,43 | 2,30 | 2,35 | -0,84% | 111.638,00 |
| 27.01.2022 | 2,45 | 2,50 | 2,31 | 2,37 | -1,66% | 109.167,00 |
| 26.01.2022 | 2,50 | 2,54 | 2,37 | 2,41 | -2,82% | 61.191,00 |
| 25.01.2022 | 2,30 | 2,50 | 2,25 | 2,48 | 5,53% | 52.058,00 |
| 24.01.2022 | 2,30 | 2,38 | 2,18 | 2,35 | -1,26% | 134.803,00 |
| 21.01.2022 | 2,45 | 2,45 | 2,30 | 2,38 | -3,64% | 129.886,00 |
| 20.01.2022 | 2,53 | 2,64 | 2,46 | 2,47 | -3,89% | 86.273,00 |
| 19.01.2022 | 2,62 | 2,62 | 2,51 | 2,57 | -2,28% | 123.434,00 |
| 18.01.2022 | 2,65 | 2,68 | 2,52 | 2,63 | 0,77% | 298.617,00 |
| 14.01.2022 | 2,61 | 2,61 | 2,52 | 2,61 | 1,16% | 76.063,00 |
| 13.01.2022 | 2,50 | 2,63 | 2,50 | 2,58 | 1,98% | 130.978,00 |
| 12.01.2022 | 2,48 | 2,57 | 2,44 | 2,53 | 3,27% | 184.706,00 |
| 11.01.2022 | 2,35 | 2,47 | 2,30 | 2,45 | 6,06% | 226.927,00 |
| 10.01.2022 | 2,32 | 2,34 | 2,22 | 2,31 | -0,43% | 88.972,00 |
| 07.01.2022 | 2,33 | 2,38 | 2,28 | 2,32 | -1,28% | 59.202,00 |
| 06.01.2022 | 2,29 | 2,38 | 2,25 | 2,35 | 4,91% | 101.661,00 |
| 05.01.2022 | 2,35 | 2,40 | 2,23 | 2,24 | -3,86% | 160.665,00 |
| 04.01.2022 | 2,27 | 2,34 | 2,25 | 2,33 | 2,64% | 111.770,00 |
| 03.01.2022 | 2,17 | 2,30 | 2,15 | 2,27 | 4,61% | 167.903,00 |
| 31.12.2021 | 2,15 | 2,20 | 2,10 | 2,17 | 2,36% | 219.546,00 |
| 30.12.2021 | 2,20 | 2,20 | 2,11 | 2,12 | -2,30% | 151.700,00 |
| 29.12.2021 | 2,22 | 2,25 | 2,17 | 2,17 | -2,69% | 168.909,00 |
| 28.12.2021 | 2,25 | 2,30 | 2,19 | 2,23 | -0,89% | 255.440,00 |
| 27.12.2021 | 2,19 | 2,27 | 2,12 | 2,25 | 3,69% | 214.250,00 |
| 23.12.2021 | 2,15 | 2,23 | 2,14 | 2,17 | -0,46% | 210.307,00 |
| 22.12.2021 | 2,17 | 2,20 | 2,10 | 2,18 | 1,87% | 300.578,00 |
| 21.12.2021 | 2,17 | 2,21 | 2,10 | 2,14 | 0,47% | 354.538,00 |
| 20.12.2021 | 2,15 | 2,20 | 2,07 | 2,13 | -1,84% | 259.161,00 |
| 17.12.2021 | 2,28 | 2,34 | 2,17 | 2,17 | -4,41% | 200.846,00 |
| 16.12.2021 | 2,27 | 2,47 | 2,25 | 2,27 | -3,81% | 251.507,00 |
| 15.12.2021 | 2,31 | 2,43 | 2,17 | 2,36 | 2,61% | 364.056,00 |
| 14.12.2021 | 2,35 | 2,44 | 2,15 | 2,30 | -10,85% | 485.151,00 |
| 13.12.2021 | 2,81 | 2,81 | 2,46 | 2,58 | -2,64% | 546.371,00 |
| 10.12.2021 | 2,60 | 2,65 | 2,40 | 2,65 | 11,34% | 227.781,00 |
| 09.12.2021 | 2,49 | 2,52 | 2,37 | 2,38 | -4,42% | 90.338,00 |
| 08.12.2021 | 2,59 | 2,65 | 2,47 | 2,49 | -2,35% | 88.888,00 |
| 07.12.2021 | 2,50 | 2,60 | 2,47 | 2,55 | 3,24% | 142.779,00 |
| 06.12.2021 | 2,35 | 2,52 | 2,27 | 2,47 | 6,93% | 261.975,00 |
| 03.12.2021 | 2,39 | 2,43 | 2,24 | 2,31 | -2,53% | 114.780,00 |
| 02.12.2021 | 2,32 | 2,42 | 2,20 | 2,37 | 2,60% | 272.401,00 |
| 01.12.2021 | 2,56 | 2,59 | 2,29 | 2,31 | -7,23% | 181.346,00 |
| 30.11.2021 | 2,52 | 2,55 | 2,35 | 2,49 | -3,86% | 176.872,00 |
| 29.11.2021 | 2,75 | 2,80 | 2,57 | 2,59 | -1,15% | 104.602,00 |
| 26.11.2021 | 2,61 | 2,63 | 2,47 | 2,62 | -5,07% | 171.135,00 |
| 24.11.2021 | 2,71 | 2,80 | 2,70 | 2,76 | 1,10% | 72.766,00 |
| 23.11.2021 | 2,70 | 2,82 | 2,65 | 2,73 | 3,41% | 139.919,00 |
| 22.11.2021 | 2,59 | 2,73 | 2,57 | 2,64 | 1,15% | 235.441,00 |
| 19.11.2021 | 2,70 | 2,73 | 2,54 | 2,61 | -4,04% | 357.226,00 |
| 18.11.2021 | 2,77 | 2,82 | 2,66 | 2,72 | -1,45% | 182.426,00 |
| 17.11.2021 | 2,91 | 2,94 | 2,75 | 2,76 | -5,80% | 164.113,00 |
| 16.11.2021 | 2,98 | 2,99 | 2,91 | 2,93 | -2,33% | 73.443,00 |
| 15.11.2021 | 3,04 | 3,07 | 2,91 | 3,00 | -1,32% | 248.272,00 |
| 12.11.2021 | 3,06 | 3,12 | 3,01 | 3,04 | -1,62% | 132.006,00 |
| 11.11.2021 | 3,20 | 3,20 | 3,05 | 3,09 | -2,22% | 192.341,00 |
| 10.11.2021 | 3,19 | 3,32 | 3,04 | 3,16 | 1,28% | 267.605,00 |
| 09.11.2021 | 3,11 | 3,19 | 3,03 | 3,12 | 0,97% | 113.324,00 |
| 08.11.2021 | 3,05 | 3,14 | 3,01 | 3,09 | 0,65% | 198.674,00 |
| 05.11.2021 | 3,12 | 3,17 | 3,04 | 3,07 | -0,32% | 148.717,00 |
| 04.11.2021 | 3,12 | 3,15 | 3,03 | 3,08 | 0,33% | 82.475,00 |