PHINIA Inc. PHIN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$60,03+0,60 (+1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $60,03 | +1,01 % | $59,53 | $60,04 | $58,07 | 528,24K |
| 2026-09-30 | $59,43 | -1,64 % | $60,97 | $60,97 | $59,27 | 632,60K |
| 2026-09-29 | $60,42 | -0,53 % | $60,89 | $61,16 | $60,19 | 513,10K |
| 2026-09-28 | $60,74 | -2,10 % | $61,86 | $62,19 | $60,35 | 334,60K |
| 2026-09-25 | $62,04 | +3,50 % | $59,94 | $62,08 | $59,76 | 343,50K |
| 2026-09-24 | $59,94 | -0,75 % | $60,53 | $60,56 | $59,00 | 422,30K |
| 2026-09-23 | $60,39 | -0,25 % | $59,98 | $60,85 | $58,79 | 299,60K |
| 2026-09-22 | $60,54 | +0,33 % | $61,45 | $61,98 | $60,44 | 322,80K |
| 2026-09-21 | $60,34 | -1,76 % | $62,29 | $62,30 | $60,24 | 301,20K |
| 2026-09-18 | $61,42 | -0,94 % | $61,67 | $61,68 | $60,21 | 1,46M |
| 2026-09-17 | $62,00 | +1,39 % | $62,24 | $62,69 | $61,19 | 451,70K |
| 2026-09-16 | $61,15 | -0,57 % | $61,50 | $62,43 | $60,22 | 461,10K |
| 2026-09-15 | $61,50 | -2,09 % | $63,19 | $63,65 | $60,83 | 540,10K |
| 2026-09-14 | $62,81 | -5,18 % | $65,44 | $65,64 | $62,66 | 396,40K |
| 2026-09-11 | $66,24 | +0,35 % | $67,00 | $67,21 | $65,89 | 219,50K |
| 2026-09-10 | $66,01 | -1,02 % | $66,21 | $67,00 | $65,47 | 322,80K |
| 2026-09-09 | $66,69 | -1,81 % | $67,60 | $68,05 | $66,40 | 254,90K |
| 2026-09-08 | $67,92 | -1,62 % | $68,14 | $68,43 | $66,91 | 260,80K |
| 2026-09-04 | $69,04 | +0,91 % | $68,06 | $69,25 | $67,04 | 337,90K |
| 2026-09-03 | $68,42 | +0,88 % | $68,75 | $68,75 | $67,02 | 259,50K |
| 2026-09-02 | $67,82 | +1,50 % | $66,97 | $68,68 | $66,88 | 244,90K |
| 2026-09-01 | $66,82 | -2,37 % | $67,80 | $68,62 | $66,48 | 331,20K |
| 2026-08-31 | $68,44 | -0,31 % | $69,07 | $69,35 | $67,98 | 278,40K |
| 2026-08-28 | $68,65 | +0,85 % | $68,86 | $69,47 | $67,57 | 348,00K |
| 2026-08-27 | $68,07 | -2,81 % | $69,83 | $69,83 | $67,58 | 347,10K |
| 2026-08-26 | $70,04 | -1,24 % | $71,17 | $71,90 | $69,23 | 268,00K |
| 2026-08-25 | $70,92 | -0,44 % | $71,76 | $71,78 | $70,60 | 220,50K |
| 2026-08-24 | $71,23 | -2,09 % | $72,75 | $72,75 | $71,12 | 269,40K |
| 2026-08-21 | $72,75 | +1,56 % | $72,31 | $73,16 | $71,82 | 280,60K |
| 2026-08-20 | $71,63 | -2,29 % | $72,44 | $72,44 | $71,19 | 299,00K |
| 2026-08-19 | $73,31 | -0,53 % | $74,22 | $74,35 | $73,00 | 313,20K |
| 2026-08-18 | $73,70 | -1,21 % | $74,35 | $74,68 | $73,23 | 255,90K |
| 2026-08-17 | $74,60 | +0,15 % | $74,18 | $74,99 | $73,84 | 283,30K |
| 2026-08-14 | $74,49 | +1,04 % | $74,01 | $75,43 | $73,50 | 464,90K |
| 2026-08-13 | $73,72 | -0,41 % | $74,55 | $74,56 | $73,18 | 431,20K |
| 2026-08-12 | $74,02 | -1,20 % | $75,48 | $75,48 | $73,94 | 381,30K |
| 2026-08-11 | $74,92 | +1,50 % | $74,19 | $75,88 | $74,19 | 361,90K |
| 2026-08-10 | $73,81 | -1,47 % | $74,70 | $75,01 | $73,48 | 276,70K |
| 2026-08-07 | $74,91 | +0,03 % | $74,84 | $76,33 | $74,70 | 293,60K |
| 2026-08-06 | $74,89 | -2,12 % | $76,54 | $77,29 | $74,89 | 284,40K |
| 2026-08-05 | $76,51 | -4,27 % | $79,74 | $80,91 | $76,39 | 356,40K |
| 2026-08-04 | $79,92 | +2,40 % | $78,16 | $80,21 | $77,79 | 465,50K |
| 2026-08-03 | $78,05 | +6,06 % | $73,60 | $78,64 | $73,60 | 596,00K |
| 2026-07-31 | $73,59 | +0,73 % | $72,06 | $75,46 | $71,11 | 586,80K |
| 2026-07-30 | $73,06 | -11,04 % | $77,90 | $77,90 | $68,00 | 1,00M |
| 2026-07-29 | $82,13 | +2,02 % | $80,88 | $82,62 | $79,99 | 523,60K |
| 2026-07-28 | $80,50 | +2,53 % | $79,13 | $80,92 | $78,25 | 382,20K |
| 2026-07-27 | $78,51 | +0,15 % | $78,67 | $79,08 | $76,50 | 240,10K |
| 2026-07-24 | $78,39 | +0,01 % | $79,36 | $79,92 | $77,89 | 153,40K |
| 2026-07-23 | $78,38 | -1,71 % | $77,96 | $79,10 | $77,17 | 299,40K |
| 2026-07-22 | $79,74 | +0,75 % | $78,80 | $80,93 | $78,66 | 238,40K |
| 2026-07-21 | $79,15 | +2,54 % | $77,99 | $80,63 | $77,63 | 305,20K |
| 2026-07-20 | $77,19 | -3,68 % | $79,97 | $79,97 | $76,82 | 227,10K |
| 2026-07-17 | $80,14 | -1,10 % | $79,27 | $81,21 | $76,52 | 194,10K |
| 2026-07-16 | $81,03 | +1,89 % | $79,49 | $81,61 | $79,41 | 227,40K |
| 2026-07-15 | $79,53 | +1,64 % | $78,30 | $80,02 | $78,11 | 269,70K |
| 2026-07-14 | $78,25 | +1,39 % | $78,33 | $78,45 | $77,00 | 190,00K |
| 2026-07-13 | $77,18 | -1,23 % | $77,34 | $78,32 | $76,98 | 236,90K |
| 2026-07-10 | $78,14 | -0,70 % | $78,15 | $79,35 | $78,11 | 241,60K |
| 2026-07-09 | $78,69 | +2,30 % | $77,90 | $79,29 | $76,64 | 180,40K |
| 2026-07-08 | $76,92 | -1,74 % | $77,49 | $78,15 | $75,48 | 286,20K |
| 2026-07-07 | $78,28 | -1,76 % | $78,87 | $79,76 | $78,26 | 302,90K |
| 2026-07-06 | $79,68 | +5,24 % | $75,92 | $79,81 | $75,92 | 340,80K |
| 2026-07-02 | $75,71 | -3,11 % | $78,79 | $79,09 | $73,73 | 483,00K |
| 2026-07-01 | $78,14 | -5,14 % | $82,45 | $82,45 | $77,98 | 382,60K |
| 2026-06-30 | $82,37 | +1,28 % | $81,90 | $82,92 | $81,88 | 365,30K |
| 2026-06-29 | $81,33 | -4,11 % | $83,70 | $83,74 | $81,03 | 562,80K |
| 2026-06-26 | $84,82 | -0,22 % | $84,77 | $85,22 | $82,48 | 1,73M |
| 2026-06-25 | $85,01 | +1,82 % | $84,08 | $85,52 | $83,31 | 456,50K |
| 2026-06-24 | $83,49 | +3,69 % | $80,50 | $83,50 | $79,82 | 606,90K |
| 2026-06-23 | $80,52 | -1,00 % | $79,82 | $81,26 | $79,40 | 395,30K |
| 2026-06-22 | $81,33 | +0,68 % | $81,51 | $82,25 | $80,68 | 432,40K |
| 2026-06-18 | $80,78 | +3,10 % | $78,86 | $81,09 | $78,44 | 851,20K |
| 2026-06-17 | $78,35 | -4,08 % | $81,08 | $82,67 | $78,25 | 481,30K |
| 2026-06-16 | $81,68 | -2,36 % | $84,10 | $84,57 | $81,52 | 319,90K |
| 2026-06-15 | $83,65 | -1,77 % | $86,11 | $86,93 | $83,54 | 372,10K |
| 2026-06-12 | $85,16 | +4,09 % | $83,80 | $86,64 | $83,80 | 697,60K |
| 2026-06-11 | $81,81 | +1,61 % | $81,24 | $81,95 | $79,57 | 356,60K |
| 2026-06-10 | $80,51 | -1,23 % | $81,45 | $82,71 | $80,25 | 373,70K |
| 2026-06-09 | $81,51 | +1,28 % | $81,10 | $82,03 | $79,34 | 298,00K |
| 2026-06-08 | $80,48 | +1,26 % | $79,79 | $81,95 | $79,64 | 311,10K |
| 2026-06-05 | $79,48 | -3,37 % | $81,30 | $81,42 | $78,74 | 252,00K |
| 2026-06-04 | $82,25 | +2,77 % | $80,00 | $83,35 | $79,94 | 270,70K |
| 2026-06-03 | $80,03 | +1,95 % | $77,97 | $80,70 | $77,89 | 426,80K |
| 2026-06-02 | $78,50 | +2,96 % | $76,29 | $80,14 | $76,29 | 301,70K |
| 2026-06-01 | $76,24 | -1,32 % | $76,25 | $76,43 | $75,09 | 243,70K |
| 2026-05-29 | $77,26 | -0,21 % | $76,70 | $77,93 | $76,26 | 471,70K |
| 2026-05-28 | $77,42 | -0,62 % | $77,21 | $77,76 | $75,77 | 336,00K |
| 2026-05-27 | $77,90 | +1,33 % | $77,21 | $78,42 | $77,08 | 180,40K |
| 2026-05-26 | $76,88 | +2,78 % | $75,98 | $76,94 | $75,93 | 174,20K |