PhenixFIN Corporation PFX
NASDAQ · Vereinigte Staaten · Sonstiges
$44,890,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,89 | +1,98 % | $44,97 | $44,97 | $44,89 | 4,00K |
| 2026-09-30 | $44,02 | -4,49 % | $44,02 | $44,02 | $44,02 | 1,60K |
| 2026-09-29 | $46,09 | +3,18 % | $46,09 | $46,09 | $46,09 | 2,90K |
| 2026-09-28 | $44,67 | -2,02 % | $45,92 | $46,20 | $44,44 | 7,20K |
| 2026-09-25 | $45,59 | -2,71 % | $44,63 | $45,99 | $44,63 | 2,60K |
| 2026-09-24 | $46,86 | 0,00 % | $46,86 | $46,86 | $46,86 | 0 |
| 2026-09-23 | $46,86 | +2,63 % | $47,57 | $47,57 | $44,94 | 2,70K |
| 2026-09-22 | $45,66 | -1,94 % | $44,85 | $45,66 | $44,85 | 900 |
| 2026-09-21 | $46,56 | +3,84 % | $45,60 | $46,63 | $45,60 | 9,60K |
| 2026-09-18 | $44,84 | -2,96 % | $46,21 | $46,21 | $44,84 | 20,20K |
| 2026-09-17 | $46,21 | 0,00 % | $47,37 | $47,37 | $46,21 | 600 |
| 2026-09-16 | $46,21 | +0,48 % | $46,21 | $46,21 | $46,21 | 300 |
| 2026-09-15 | $45,99 | -0,20 % | $45,99 | $45,99 | $45,99 | 300 |
| 2026-09-14 | $46,08 | +1,68 % | $45,32 | $46,08 | $45,32 | 1,20K |
| 2026-09-11 | $45,32 | +0,60 % | $44,88 | $45,32 | $44,57 | 3,40K |
| 2026-09-10 | $45,05 | +0,65 % | $44,39 | $46,24 | $44,39 | 11,90K |
| 2026-09-09 | $44,76 | +0,52 % | $44,01 | $45,95 | $44,01 | 35,60K |
| 2026-09-08 | $44,53 | -3,20 % | $45,65 | $45,80 | $44,19 | 9,40K |
| 2026-09-04 | $46,00 | -0,24 % | $45,50 | $46,00 | $45,00 | 10,70K |
| 2026-09-03 | $46,11 | -0,44 % | $46,73 | $46,73 | $46,11 | 1,60K |
| 2026-09-02 | $46,31 | +2,47 % | $45,59 | $46,75 | $45,59 | 3,30K |
| 2026-09-01 | $45,20 | -3,44 % | $46,80 | $47,51 | $45,20 | 4,30K |
| 2026-08-31 | $46,81 | -11,20 % | $51,61 | $51,61 | $46,30 | 47,70K |
| 2026-08-28 | $52,72 | -0,08 % | $53,50 | $53,50 | $52,62 | 3,00K |
| 2026-08-27 | $52,76 | -0,59 % | $53,61 | $54,34 | $52,74 | 2,50K |
| 2026-08-26 | $53,07 | +0,38 % | $52,75 | $54,00 | $52,60 | 5,00K |
| 2026-08-25 | $52,87 | -2,83 % | $54,42 | $54,42 | $52,46 | 4,90K |
| 2026-08-24 | $54,41 | +6,23 % | $51,99 | $56,48 | $51,99 | 26,80K |
| 2026-08-21 | $51,22 | +2,19 % | $50,51 | $51,98 | $49,99 | 10,90K |
| 2026-08-20 | $50,12 | +0,24 % | $50,42 | $50,42 | $48,10 | 7,00K |
| 2026-08-19 | $50,00 | +6,62 % | $47,74 | $51,00 | $46,79 | 5,70K |
| 2026-08-18 | $46,90 | +1,66 % | $47,10 | $47,10 | $46,31 | 4,40K |
| 2026-08-17 | $46,13 | +0,94 % | $47,41 | $47,95 | $46,13 | 4,70K |
| 2026-08-14 | $45,70 | 0,00 % | $45,70 | $45,70 | $45,70 | 1,70K |
| 2026-08-13 | $45,70 | -0,67 % | $45,70 | $45,70 | $45,70 | 2,10K |
| 2026-08-12 | $46,01 | 0,00 % | $46,01 | $46,01 | $46,01 | 0 |
| 2026-08-11 | $46,01 | -0,79 % | $46,49 | $46,57 | $46,01 | 900 |
| 2026-08-10 | $46,38 | -0,44 % | $46,73 | $46,73 | $46,38 | 3,40K |
| 2026-08-07 | $46,58 | +2,13 % | $48,19 | $48,28 | $46,25 | 2,40K |
| 2026-08-06 | $45,61 | -1,17 % | $45,61 | $45,61 | $45,61 | 2,50K |
| 2026-08-05 | $46,15 | +7,30 % | $42,99 | $46,95 | $42,31 | 189,40K |
| 2026-08-04 | $43,01 | 0,00 % | $43,01 | $43,01 | $43,01 | 0 |
| 2026-08-03 | $43,01 | 0,00 % | $43,01 | $43,01 | $43,01 | 0 |
| 2026-07-31 | $43,01 | 0,00 % | $43,01 | $43,01 | $43,01 | 0 |
| 2026-07-30 | $43,01 | 0,00 % | $43,01 | $43,01 | $43,01 | 0 |
| 2026-07-29 | $43,01 | +0,19 % | $43,17 | $43,17 | $43,01 | 1,10K |
| 2026-07-28 | $42,93 | -1,31 % | $44,25 | $44,88 | $42,93 | 15,50K |
| 2026-07-27 | $43,50 | +0,18 % | $43,50 | $43,92 | $43,11 | 1,00K |
| 2026-07-24 | $43,42 | 0,00 % | $43,42 | $43,42 | $43,42 | 0 |
| 2026-07-23 | $43,42 | +1,09 % | $42,80 | $45,00 | $42,80 | 220,30K |
| 2026-07-22 | $42,95 | -1,01 % | $43,00 | $43,05 | $42,95 | 2,20K |
| 2026-07-21 | $43,39 | 0,00 % | $43,39 | $43,39 | $43,39 | 0 |
| 2026-07-20 | $43,39 | -5,47 % | $46,00 | $48,49 | $43,01 | 5,80K |
| 2026-07-17 | $45,90 | +10,47 % | $42,95 | $48,80 | $42,01 | 10,90K |
| 2026-07-16 | $41,55 | 0,00 % | $41,55 | $41,55 | $41,55 | 0 |
| 2026-07-15 | $41,55 | -9,65 % | $47,95 | $48,99 | $41,55 | 7,80K |
| 2026-07-14 | $45,99 | +7,40 % | $43,95 | $48,99 | $43,95 | 7,70K |
| 2026-07-13 | $42,82 | 0,00 % | $42,82 | $42,82 | $42,82 | 0 |
| 2026-07-10 | $42,82 | -0,83 % | $43,99 | $44,80 | $42,82 | 2,20K |
| 2026-07-09 | $43,18 | -0,22 % | $43,10 | $43,20 | $43,08 | 1,10K |
| 2026-07-08 | $43,28 | +1,70 % | $42,69 | $43,28 | $42,58 | 1,10K |
| 2026-07-07 | $42,55 | 0,00 % | $42,55 | $42,55 | $42,55 | 0 |
| 2026-07-06 | $42,55 | 0,00 % | $42,55 | $42,55 | $42,55 | 0 |
| 2026-07-02 | $42,55 | 0,00 % | $42,55 | $42,55 | $42,55 | 0 |
| 2026-07-01 | $42,55 | 0,00 % | $42,55 | $42,55 | $42,55 | 0 |
| 2026-06-30 | $42,55 | 0,00 % | $42,55 | $42,55 | $42,55 | 0 |
| 2026-06-29 | $42,55 | -0,97 % | $43,28 | $43,28 | $42,55 | 400 |
| 2026-06-26 | $42,97 | +0,39 % | $42,97 | $42,97 | $42,97 | 400 |
| 2026-06-25 | $42,80 | -0,70 % | $43,33 | $43,33 | $42,80 | 300 |
| 2026-06-24 | $43,10 | -0,69 % | $43,40 | $43,40 | $42,80 | 2,10K |
| 2026-06-23 | $43,40 | 0,00 % | $43,40 | $43,40 | $43,40 | 0 |
| 2026-06-22 | $43,40 | -1,04 % | $43,40 | $43,40 | $43,40 | 400 |
| 2026-06-18 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-17 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-16 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-15 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-12 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-11 | $43,85 | +1,05 % | $43,85 | $43,85 | $43,85 | 600 |
| 2026-06-10 | $43,40 | -1,82 % | $42,80 | $43,40 | $42,80 | 600 |
| 2026-06-09 | $44,21 | 0,00 % | $44,21 | $44,21 | $44,21 | 0 |
| 2026-06-08 | $44,21 | -2,85 % | $44,21 | $44,21 | $44,21 | 200 |
| 2026-06-05 | $45,50 | 0,00 % | $45,50 | $45,50 | $45,50 | 0 |
| 2026-06-04 | $45,50 | 0,00 % | $45,50 | $45,50 | $45,50 | 0 |
| 2026-06-03 | $45,50 | +1,11 % | $45,47 | $45,50 | $44,40 | 6,90K |
| 2026-06-02 | $45,00 | +0,02 % | $44,71 | $45,00 | $44,49 | 3,80K |
| 2026-06-01 | $44,99 | +7,09 % | $42,00 | $44,99 | $41,20 | 3,50K |
| 2026-05-29 | $42,01 | -2,36 % | $42,01 | $42,01 | $42,01 | 400 |
| 2026-05-28 | $43,03 | -2,22 % | $43,03 | $43,03 | $43,03 | 200 |
| 2026-05-27 | $44,00 | -1,12 % | $44,00 | $44,00 | $44,00 | 300 |
| 2026-05-26 | $44,50 | 0,00 % | $44,50 | $44,50 | $44,50 | 0 |