Holen Sie sich die Stockscreener-App
25.45
6.93%
1.65
Vorhandelsmarkt:
24.85
-0.60
-2.36%
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $26.13 | $23.60 | $2.53 | 1,178,730.0 | +6.93% |
| 2025-03-12 | $24.61 | $23.32 | $1.29 | 823,557.0 | +2.45% |
| 2025-03-11 | $23.68 | $21.85 | $1.82 | 779,604.0 | +5.74% |
| 2025-03-10 | $23.30 | $21.62 | $1.68 | 430,740.0 | -7.18% |
| 2025-03-07 | $24.20 | $23.14 | $1.05 | 391,586.0 | -2.27% |
| 2025-03-06 | $25.68 | $24.18 | $1.50 | 376,735.0 | -6.01% |
| 2025-03-05 | $26.07 | $25.18 | $0.885 | 233,305.0 | +1.22% |
| 2025-03-04 | $25.81 | $25.31 | $0.50 | 120,997.0 | -1.16% |
| 2025-03-03 | $26.81 | $25.55 | $1.26 | 323,785.0 | -2.94% |
| 2025-02-28 | $27.00 | $25.77 | $1.23 | 422,570.0 | -1.89% |
| 2025-02-27 | $27.56 | $26.48 | $1.08 | 543,208.0 | +0.19% |
| 2025-02-26 | $27.73 | $26.29 | $1.44 | 441,345.0 | +1.89% |
| 2025-02-25 | $27.25 | $26.22 | $1.03 | 352,013.0 | -2.32% |
| 2025-02-24 | $28.37 | $27.10 | $1.27 | 384,811.0 | -3.86% |
| 2025-02-21 | $28.96 | $27.93 | $1.03 | 494,676.0 | -0.84% |
| 2025-02-20 | $29.59 | $28.32 | $1.27 | 332,316.0 | -4.11% |
| 2025-02-19 | $30.04 | $29.25 | $0.785 | 406,563.0 | -1.07% |
| 2025-02-18 | $30.40 | $29.41 | $0.99 | 400,222.0 | +0.54% |
| 2025-02-14 | $30.53 | $29.58 | $0.95 | 480,808.0 | -0.57% |
| 2025-02-13 | $30.02 | $28.22 | $1.80 | 816,127.0 | +5.56% |
| 2025-02-12 | $28.89 | $27.84 | $1.05 | 366,867.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $26.81 | $21.62 | $5.19 | 5,837,769.0 | -4.11% |
| 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% |
5.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):