Holen Sie sich die Stockscreener-App
15.78
2.27%
0.35
Vorhandelsmarkt:
15.61
-0.17
-1.08%
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $16.58 | $15.46 | $1.12 | 4,124,619.0 | +2.27% |
| 2025-12-09 | $19.26 | $15.41 | $3.85 | 8,277,683.0 | -23.31% |
| 2025-12-08 | $21.24 | $19.40 | $1.84 | 3,724,637.0 | -0.84% |
| 2025-12-05 | $20.93 | $20.21 | $0.72 | 998,676.0 | -1.27% |
| 2025-12-04 | $20.67 | $20.27 | $0.40 | 825,179.0 | +0.83% |
| 2025-12-03 | $20.52 | $19.99 | $0.5299 | 724,812.0 | +1.14% |
| 2025-12-02 | $20.82 | $20.08 | $0.74 | 690,678.0 | +0.70% |
| 2025-12-01 | $20.41 | $19.98 | $0.43 | 732,540.0 | -2.34% |
| 2025-11-28 | $20.74 | $20.35 | $0.39 | 243,606.0 | -0.19% |
| 2025-11-26 | $20.91 | $20.13 | $0.78 | 796,746.0 | -0.44% |
| 2025-11-25 | $20.88 | $19.89 | $0.985 | 2,157,023.0 | +1.68% |
| 2025-11-24 | $20.48 | $19.94 | $0.535 | 526,391.0 | +1.15% |
| 2025-11-21 | $20.55 | $18.91 | $1.64 | 1,269,268.0 | +5.25% |
| 2025-11-20 | $19.88 | $19.03 | $0.85 | 687,808.0 | -0.73% |
| 2025-11-19 | $19.88 | $18.55 | $1.33 | 1,695,657.0 | -2.09% |
| 2025-11-18 | $20.98 | $19.54 | $1.44 | 1,191,406.0 | -4.85% |
| 2025-11-17 | $21.77 | $20.59 | $1.18 | 926,737.0 | -5.37% |
| 2025-11-14 | $22.58 | $21.74 | $0.84 | 856,196.0 | -3.37% |
| 2025-11-13 | $23.06 | $22.39 | $0.67 | 437,319.0 | -2.68% |
| 2025-11-12 | $23.30 | $22.79 | $0.515 | 515,876.0 | +1.76% |
| 2025-11-11 | $23.01 | $22.62 | $0.39 | 435,562.0 | +0.57% |
Phreesia Inc-Aktien (PHR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phreesia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phreesia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phreesia Inc-Aktien (PHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.24 | $15.41 | $5.83 | 24,223,443.0 | -22.99% |
| 2025-11 | $23.30 | $18.55 | $4.75 | 14,081,983.0 | -9.50% |
| 2025-10 | $24.25 | $21.80 | $2.45 | 13,870,771.0 | -3.74% |
| 2025-09 | $31.83 | $22.75 | $9.08 | 24,173,341.0 | -25.71% |
| 2025-08 | $32.76 | $25.45 | $7.31 | 15,909,263.0 | +17.43% |
| 2025-07 | $29.29 | $24.87 | $4.42 | 9,821,846.0 | -5.27% |
| 2025-06 | $28.82 | $23.87 | $4.95 | 13,641,912.0 | +16.21% |
| 2025-05 | $26.77 | $22.80 | $3.97 | 11,410,024.0 | -1.88% |
| 2025-04 | $26.29 | $22.52 | $3.77 | 10,185,496.0 | -2.35% |
| 2025-03 | $29.40 | $21.62 | $7.78 | 11,622,266.0 | -3.69% |
| 2025-02 | $30.53 | $25.77 | $4.76 | 7,386,856.0 | -6.75% |
| 2025-01 | $29.90 | $25.00 | $4.90 | 7,526,984.0 | +13.12% |
Phreesia Inc-Aktien (PHR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.09 | $20.56 | $5.53 | 9,036,471.0 | +22.35% |
| 2024-11 | $22.50 | $17.07 | $5.43 | 8,286,628.0 | +14.98% |
| 2024-10 | $22.79 | $17.74 | $5.05 | 7,370,679.0 | -19.75% |
| 2024-09 | $26.41 | $21.73 | $4.68 | 9,331,629.0 | -11.36% |
| 2024-08 | $26.45 | $21.16 | $5.29 | 6,154,381.0 | +3.05% |
| 2024-07 | $26.23 | $18.77 | $7.46 | 8,777,022.0 | +17.69% |
| 2024-06 | $22.00 | $18.26 | $3.74 | 9,451,316.0 | +12.05% |
| 2024-05 | $24.40 | $17.73 | $6.67 | 9,319,681.0 | -8.78% |
| 2024-04 | $24.04 | $20.20 | $3.84 | 9,747,951.0 | -13.33% |
| 2024-03 | $26.56 | $21.80 | $4.76 | 11,459,567.0 | -3.31% |
| 2024-02 | $29.16 | $23.67 | $5.48 | 9,520,478.0 | -2.86% |
| 2024-01 | $26.57 | $21.35 | $5.22 | 11,797,975.0 | +10.06% |
Phreesia Inc-Aktien (PHR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| 2023-11 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| 2023-10 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| 2023-09 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| 2023-08 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| 2023-07 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| 2023-06 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| 2023-05 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| 2023-04 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| 2023-03 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| 2023-02 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| 2023-01 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
1.74%
4.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):