Holen Sie sich die Stockscreener-App
23.97
0.33%
0.08
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $24.20 | $23.03 | $1.17 | 486,229.0 | +0.33% |
| 2025-04-16 | $24.12 | $23.38 | $0.74 | 572,413.0 | -0.29% |
| 2025-04-15 | $24.63 | $23.53 | $1.10 | 362,962.0 | +0.59% |
| 2025-04-14 | $24.72 | $23.65 | $1.07 | 455,319.0 | -1.00% |
| 2025-04-11 | $24.36 | $23.40 | $0.955 | 472,952.0 | +0.25% |
| 2025-04-10 | $25.56 | $23.40 | $2.16 | 639,829.0 | -4.76% |
| 2025-04-09 | $25.36 | $22.84 | $2.52 | 831,039.0 | +6.46% |
| 2025-04-08 | $24.58 | $23.00 | $1.58 | 547,284.0 | -2.03% |
| 2025-04-07 | $25.41 | $22.52 | $2.90 | 746,267.0 | -0.62% |
| 2025-04-04 | $24.73 | $23.36 | $1.38 | 774,052.0 | -2.13% |
| 2025-04-03 | $25.28 | $24.46 | $0.82 | 549,670.0 | -4.90% |
| 2025-04-02 | $26.29 | $24.84 | $1.45 | 489,658.0 | +2.59% |
| 2025-04-01 | $26.07 | $24.94 | $1.13 | 420,332.0 | -0.39% |
| 2025-03-31 | $25.70 | $24.07 | $1.63 | 552,679.0 | -1.69% |
| 2025-03-28 | $27.42 | $25.47 | $1.95 | 694,034.0 | -4.31% |
| 2025-03-27 | $27.24 | $26.57 | $0.67 | 400,203.0 | +0.41% |
| 2025-03-26 | $28.03 | $26.74 | $1.29 | 376,461.0 | -3.70% |
| 2025-03-25 | $28.64 | $27.88 | $0.755 | 374,436.0 | +0.11% |
| 2025-03-24 | $28.27 | $27.62 | $0.65 | 488,661.0 | +2.22% |
| 2025-03-21 | $28.09 | $26.92 | $1.17 | 503,772.0 | -0.54% |
| 2025-03-20 | $28.76 | $27.53 | $1.23 | 630,428.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $26.29 | $22.52 | $3.77 | 7,834,235.0 | -6.22% |
| 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% |
0.05%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):