0,450$
-5,46%
Echtzeit-Aktienkurs Phoenix New Media Limited
Bid:
Ask:
Aktienkurse zur Phoenix New Media Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -2,15% | 950,00 |
| 22.04.2024 | 1,78 | 1,89 | 1,78 | 1,86 | 2,20% | 2.266,00 |
| 19.04.2024 | 1,82 | 1,87 | 1,82 | 1,82 | -2,93% | 6.803,00 |
| 18.04.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,79% | 1.247,00 |
| 17.04.2024 | 1,82 | 1,98 | 1,82 | 1,89 | 3,85% | 29.192,00 |
| 16.04.2024 | 1,95 | 2,02 | 1,80 | 1,82 | -2,67% | 48.087,00 |
| 15.04.2024 | 2,03 | 2,03 | 1,87 | 1,87 | -7,88% | 18.309,00 |
| 12.04.2024 | 2,11 | 2,11 | 1,96 | 2,03 | -2,87% | 26.760,00 |
| 11.04.2024 | 2,06 | 2,09 | 1,91 | 2,09 | 1,46% | 3.848,00 |
| 10.04.2024 | 2,04 | 2,10 | 2,02 | 2,06 | 1,98% | 15.233,00 |
| 09.04.2024 | 2,07 | 2,07 | 2,02 | 2,02 | -3,35% | 7.138,00 |
| 08.04.2024 | 2,18 | 2,18 | 2,07 | 2,09 | 0,97% | 9.182,00 |
| 05.04.2024 | 2,08 | 2,11 | 2,05 | 2,07 | -2,82% | 4.982,00 |
| 04.04.2024 | 2,20 | 2,20 | 1,99 | 2,13 | 5,97% | 61.152,00 |
| 03.04.2024 | 1,96 | 2,14 | 1,91 | 2,01 | 4,69% | 88.646,00 |
| 02.04.2024 | 1,83 | 1,97 | 1,71 | 1,92 | 0,52% | 27.543,00 |
| 01.04.2024 | 1,91 | 1,99 | 1,88 | 1,91 | -1,55% | 18.231,00 |
| 28.03.2024 | 1,57 | 2,25 | 1,57 | 1,94 | 19,75% | 340.298,00 |
| 27.03.2024 | 1,65 | 1,70 | 1,62 | 1,62 | -1,82% | 9.945,00 |
| 26.03.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 1,23% | 2.486,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,58 | 1,63 | -3,55% | 2.568,00 |
| 22.03.2024 | 1,70 | 1,70 | 1,61 | 1,69 | -0,59% | 2.640,00 |
| 21.03.2024 | 1,68 | 1,70 | 1,64 | 1,70 | 3,66% | 11.773,00 |
| 20.03.2024 | 1,52 | 1,68 | 1,51 | 1,64 | 3,14% | 27.958,00 |
| 19.03.2024 | 1,65 | 1,65 | 1,50 | 1,59 | -4,79% | 25.356,00 |
| 18.03.2024 | 1,75 | 1,78 | 1,64 | 1,67 | -5,11% | 33.335,00 |
| 15.03.2024 | 1,77 | 1,78 | 1,71 | 1,76 | -1,68% | 17.680,00 |
| 14.03.2024 | 1,80 | 1,85 | 1,67 | 1,79 | -4,79% | 22.452,00 |
| 13.03.2024 | 1,85 | 1,92 | 1,82 | 1,88 | -3,09% | 13.005,00 |
| 12.03.2024 | 2,00 | 2,00 | 1,88 | 1,94 | -1,52% | 3.572,00 |
| 11.03.2024 | 1,71 | 2,04 | 1,71 | 1,97 | 10,67% | 48.563,00 |
| 08.03.2024 | 1,82 | 1,88 | 1,77 | 1,78 | -5,32% | 42.917,00 |
| 07.03.2024 | 1,83 | 1,97 | 1,82 | 1,88 | 1,08% | 43.470,00 |
| 06.03.2024 | 2,00 | 2,09 | 1,86 | 1,86 | -7,00% | 89.669,00 |
| 05.03.2024 | 1,30 | 2,14 | 1,30 | 2,00 | 46,20% | 2.017.075,00 |
| 04.03.2024 | 1,34 | 1,39 | 1,34 | 1,37 | 3,64% | 3.821,00 |
| 01.03.2024 | 1,54 | 1,54 | 1,32 | 1,32 | -10,81% | 335.248,00 |
| 29.02.2024 | 1,47 | 1,52 | 1,45 | 1,48 | 1,37% | 21.298,00 |
| 28.02.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -2,67% | 15.085,00 |
| 27.02.2024 | 1,52 | 1,57 | 1,47 | 1,50 | -5,06% | 19.612,00 |
| 26.02.2024 | 1,46 | 1,62 | 1,44 | 1,58 | 3,95% | 10.432,00 |
| 23.02.2024 | 1,46 | 1,57 | 1,46 | 1,52 | 3,40% | 37.894,00 |
| 22.02.2024 | 1,46 | 1,58 | 1,46 | 1,47 | -0,68% | 10.106,00 |
| 21.02.2024 | 1,59 | 1,62 | 1,47 | 1,48 | -10,30% | 64.503,00 |
| 20.02.2024 | 1,35 | 1,69 | 1,30 | 1,65 | 15,38% | 201.493,00 |
| 16.02.2024 | 1,49 | 1,50 | 1,41 | 1,43 | -1,38% | 37.123,00 |
| 15.02.2024 | 1,40 | 1,49 | 1,33 | 1,45 | 3,20% | 30.832,00 |
| 14.02.2024 | 1,36 | 1,43 | 1,36 | 1,41 | 17,08% | 50.948,00 |
| 13.02.2024 | 1,35 | 1,36 | 1,20 | 1,20 | -10,45% | 35.937,00 |
| 12.02.2024 | 1,35 | 1,35 | 1,30 | 1,34 | 3,08% | 5.701,00 |
| 09.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | 5.548,00 |
| 08.02.2024 | 1,30 | 1,38 | 1,30 | 1,33 | 0,76% | 11.679,00 |
| 07.02.2024 | 1,32 | 1,38 | 1,32 | 1,32 | -2,94% | 14.744,00 |
| 06.02.2024 | 1,31 | 1,41 | 1,30 | 1,36 | -2,86% | 10.039,00 |
| 05.02.2024 | 1,46 | 1,48 | 1,36 | 1,40 | -0,71% | 10.552,00 |
| 02.02.2024 | 1,43 | 1,45 | 1,41 | 1,41 | -2,76% | 5.947,00 |
| 01.02.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 6.056,00 |
| 31.01.2024 | 1,44 | 1,46 | 1,44 | 1,45 | -2,68% | 1.227,00 |
| 30.01.2024 | 1,48 | 1,54 | 1,36 | 1,49 | 2,05% | 30.255,00 |
| 29.01.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | 466,00 |
| 26.01.2024 | 1,44 | 1,46 | 1,43 | 1,43 | -2,05% | 10.344,00 |
| 25.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 1.295,00 |
| 24.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | 234,00 |
| 23.01.2024 | 1,43 | 1,53 | 1,43 | 1,48 | 1,37% | 10.691,00 |
| 22.01.2024 | 1,46 | 1,46 | 1,42 | 1,46 | -1,35% | 10.577,00 |
| 19.01.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 2,07% | 388,00 |
| 18.01.2024 | 1,43 | 1,46 | 1,42 | 1,45 | -0,68% | 2.532,00 |
| 17.01.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,61% | 8.706,00 |
| 16.01.2024 | 1,42 | 1,57 | 1,40 | 1,47 | 1,31% | 24.778,00 |
| 12.01.2024 | 1,42 | 1,51 | 1,39 | 1,45 | -0,68% | 22.326,00 |
| 11.01.2024 | 1,43 | 1,49 | 1,43 | 1,46 | 1,39% | 5.953,00 |
| 10.01.2024 | 1,47 | 1,47 | 1,39 | 1,44 | 3,60% | 19.676,00 |
| 09.01.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -1,42% | 5.302,00 |
| 08.01.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -1,26% | 6.770,00 |
| 05.01.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -0,83% | 1.664,00 |
| 04.01.2024 | 1,40 | 1,49 | 1,40 | 1,44 | -0,69% | 9.513,00 |
| 03.01.2024 | 1,47 | 1,47 | 1,42 | 1,45 | 2,84% | 6.841,00 |
| 02.01.2024 | 1,47 | 1,47 | 1,37 | 1,41 | 3,68% | 7.655,00 |
| 29.12.2023 | 1,44 | 1,59 | 1,36 | 1,36 | -4,56% | 72.692,00 |
| 28.12.2023 | 1,35 | 1,46 | 1,35 | 1,43 | 4,40% | 22.949,00 |
| 27.12.2023 | 1,40 | 1,41 | 1,33 | 1,37 | 0,37% | 6.935,00 |
| 26.12.2023 | 1,40 | 1,40 | 1,35 | 1,36 | 2,26% | 18.628,00 |
| 22.12.2023 | 1,41 | 1,43 | 1,33 | 1,33 | -5,67% | 29.510,00 |
| 21.12.2023 | 1,39 | 1,41 | 1,33 | 1,41 | 4,44% | 13.000,00 |
| 20.12.2023 | 1,30 | 1,35 | 1,30 | 1,35 | 3,05% | 2.243,00 |
| 19.12.2023 | 1,30 | 1,36 | 1,30 | 1,31 | -1,50% | 10.898,00 |
| 18.12.2023 | 1,38 | 1,38 | 1,31 | 1,33 | -0,75% | 5.195,00 |
| 15.12.2023 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 5.176,00 |
| 14.12.2023 | 1,32 | 1,46 | 1,27 | 1,33 | -1,48% | 36.107,00 |
| 13.12.2023 | 1,33 | 1,35 | 1,33 | 1,35 | -1,46% | 3.324,00 |
| 12.12.2023 | 1,33 | 1,37 | 1,32 | 1,37 | -2,14% | 10.454,00 |
| 11.12.2023 | 1,35 | 1,42 | 1,35 | 1,40 | 0,00% | 15.362,00 |
| 08.12.2023 | 1,35 | 1,40 | 1,33 | 1,40 | 5,26% | 20.984,00 |
| 07.12.2023 | 1,31 | 1,33 | 1,31 | 1,33 | -1,48% | 740,00 |
| 06.12.2023 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | 2.939,00 |
| 05.12.2023 | 1,34 | 1,36 | 1,34 | 1,35 | -4,26% | 1.912,00 |
| 04.12.2023 | 1,37 | 1,41 | 1,34 | 1,41 | -1,26% | 6.061,00 |
| 01.12.2023 | 1,35 | 1,50 | 1,28 | 1,43 | -2,86% | 63.436,00 |
| 30.11.2023 | 1,29 | 1,49 | 1,29 | 1,47 | 10,53% | 27.089,00 |
| 29.11.2023 | 1,32 | 1,33 | 1,29 | 1,33 | 0,76% | 4.242,00 |