Holen Sie sich die Stockscreener-App
9.15
9.32%
0.78
Handel nachbörslich:
9.14
-0.010
-0.11%
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $9.20 | $8.36 | $0.84 | 3,311,375.0 | +9.32% |
| 2026-04-02 | $8.56 | $8.12 | $0.445 | 3,510,659.0 | -0.36% |
| 2026-04-01 | $8.76 | $8.13 | $0.6214 | 4,301,874.0 | +0.24% |
| 2026-03-31 | $9.00 | $7.77 | $1.23 | 16,307,864.0 | -26.56% |
| 2026-03-30 | $11.45 | $11.00 | $0.45 | 2,924,830.0 | +3.92% |
| 2026-03-27 | $11.59 | $10.92 | $0.665 | 1,283,952.0 | -5.75% |
| 2026-03-26 | $11.80 | $11.13 | $0.67 | 1,147,490.0 | +3.28% |
| 2026-03-25 | $11.47 | $10.89 | $0.58 | 916,018.0 | +0.00% |
| 2026-03-24 | $11.62 | $11.12 | $0.505 | 1,929,693.0 | -4.41% |
| 2026-03-23 | $12.29 | $11.62 | $0.6699 | 1,495,680.0 | -0.51% |
| 2026-03-20 | $12.36 | $11.62 | $0.735 | 2,215,595.0 | +0.76% |
| 2026-03-19 | $11.80 | $11.14 | $0.66 | 3,423,052.0 | +5.09% |
| 2026-03-18 | $11.27 | $10.91 | $0.36 | 2,060,839.0 | +0.09% |
| 2026-03-17 | $11.43 | $11.05 | $0.38 | 1,697,488.0 | +1.82% |
| 2026-03-16 | $11.28 | $10.75 | $0.53 | 1,249,874.0 | +0.18% |
| 2026-03-13 | $11.27 | $10.77 | $0.50 | 1,581,362.0 | -0.27% |
| 2026-03-12 | $11.55 | $10.99 | $0.5553 | 1,579,123.0 | -3.00% |
| 2026-03-11 | $11.81 | $11.15 | $0.655 | 1,286,641.0 | -3.49% |
| 2026-03-10 | $12.33 | $11.28 | $1.05 | 1,555,704.0 | -2.57% |
| 2026-03-09 | $12.14 | $11.51 | $0.63 | 1,372,579.0 | +0.08% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $9.20 | $8.12 | $1.08 | 14,435,283.0 | +9.19% |
| 2026-03 | $12.88 | $7.77 | $5.11 | 51,392,704.0 | -32.04% |
| 2026-02 | $13.68 | $11.31 | $2.37 | 40,858,094.0 | -8.19% |
| 2026-01 | $17.60 | $13.40 | $4.20 | 22,067,162.0 | -20.63% |
Phreesia Inc-Aktien (PHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.24 | $15.41 | $5.83 | 39,000,963.0 | -16.89% |
| 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% |
1.79%
1.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):