Holen Sie sich die Stockscreener-App
31.21
2.53%
0.77
Handel nachbörslich:
27.25
-3.96
-12.69%
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $31.38 | $29.87 | $1.51 | 1,466,955.0 | +2.53% |
| 2025-09-03 | $31.83 | $30.16 | $1.67 | 1,090,287.0 | -3.30% |
| 2025-09-02 | $31.70 | $30.94 | $0.76 | 829,870.0 | -0.57% |
| 2025-08-29 | $32.74 | $31.34 | $1.40 | 695,742.0 | -2.73% |
| 2025-08-28 | $32.76 | $31.58 | $1.18 | 1,141,174.0 | +1.75% |
| 2025-08-27 | $32.13 | $30.85 | $1.28 | 1,547,426.0 | +3.86% |
| 2025-08-26 | $31.46 | $30.15 | $1.31 | 1,255,543.0 | +1.32% |
| 2025-08-25 | $31.04 | $29.28 | $1.76 | 942,553.0 | +2.18% |
| 2025-08-22 | $29.94 | $28.68 | $1.27 | 733,253.0 | +3.44% |
| 2025-08-21 | $28.78 | $27.08 | $1.70 | 555,207.0 | +3.83% |
| 2025-08-20 | $28.20 | $27.00 | $1.20 | 1,198,740.0 | -1.95% |
| 2025-08-19 | $29.25 | $27.90 | $1.35 | 702,225.0 | -2.92% |
| 2025-08-18 | $29.45 | $28.64 | $0.8099 | 654,417.0 | +1.39% |
| 2025-08-15 | $29.24 | $28.10 | $1.14 | 620,266.0 | +2.46% |
| 2025-08-14 | $28.22 | $27.75 | $0.47 | 619,771.0 | -2.23% |
| 2025-08-13 | $28.71 | $28.00 | $0.71 | 552,224.0 | +2.87% |
| 2025-08-12 | $28.10 | $26.75 | $1.35 | 504,189.0 | +2.65% |
| 2025-08-11 | $28.28 | $26.91 | $1.37 | 753,844.0 | +0.44% |
| 2025-08-08 | $27.23 | $26.53 | $0.70 | 388,293.0 | +0.63% |
| 2025-08-07 | $27.64 | $25.45 | $2.19 | 660,079.0 | -1.00% |
| 2025-08-06 | $28.32 | $26.85 | $1.47 | 1,071,343.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $31.83 | $29.87 | $1.96 | 4,854,067.0 | -1.42% |
| 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% |
2.70%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):