Holen Sie sich die Stockscreener-App
24.49
0.25%
0.06
Handel nachbörslich:
24.49
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $24.60 | $23.84 | $0.76 | 672,347.0 | +0.25% |
| 2025-05-29 | $24.51 | $23.23 | $1.28 | 1,037,651.0 | +4.85% |
| 2025-05-28 | $24.99 | $22.80 | $2.19 | 1,191,211.0 | -6.61% |
| 2025-05-27 | $25.15 | $24.31 | $0.84 | 1,015,958.0 | +3.70% |
| 2025-05-23 | $24.34 | $23.71 | $0.63 | 242,602.0 | -1.15% |
| 2025-05-22 | $24.93 | $24.14 | $0.785 | 438,638.0 | -0.61% |
| 2025-05-21 | $25.32 | $24.35 | $0.97 | 352,494.0 | -3.92% |
| 2025-05-20 | $25.59 | $24.97 | $0.6177 | 366,489.0 | +0.35% |
| 2025-05-19 | $25.73 | $24.62 | $1.11 | 369,351.0 | +0.00% |
| 2025-05-16 | $25.77 | $24.93 | $0.835 | 564,776.0 | -1.21% |
| 2025-05-15 | $26.30 | $25.50 | $0.795 | 474,196.0 | -1.68% |
| 2025-05-14 | $26.77 | $26.14 | $0.63 | 480,553.0 | +0.19% |
| 2025-05-13 | $26.28 | $25.80 | $0.475 | 378,832.0 | +0.19% |
| 2025-05-12 | $26.74 | $25.75 | $0.995 | 358,041.0 | +1.68% |
| 2025-05-09 | $26.00 | $25.35 | $0.645 | 867,739.0 | +0.95% |
| 2025-05-08 | $25.52 | $24.42 | $1.10 | 446,826.0 | +4.02% |
| 2025-05-07 | $24.60 | $24.15 | $0.45 | 507,501.0 | +0.58% |
| 2025-05-06 | $24.88 | $24.25 | $0.63 | 506,359.0 | -3.88% |
| 2025-05-05 | $25.61 | $25.20 | $0.41 | 287,386.0 | -1.87% |
| 2025-05-02 | $25.95 | $25.20 | $0.75 | 429,925.0 | +1.94% |
| 2025-05-01 | $25.51 | $24.50 | $1.01 | 421,149.0 | +1.08% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $26.77 | $22.80 | $3.97 | 12,082,371.0 | -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% |
0.35%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):