Holen Sie sich die Stockscreener-App
13.43
3.73%
-0.52
Handel nachbörslich:
13.70
0.27
+2.01%
Phreesia Inc-Aktien (PHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $14.05 | $13.40 | $0.65 | 1,348,202.0 | -3.73% |
| 2026-01-29 | $14.55 | $13.70 | $0.85 | 2,120,133.0 | -4.84% |
| 2026-01-28 | $15.29 | $14.66 | $0.63 | 857,178.0 | -3.49% |
| 2026-01-27 | $15.75 | $14.64 | $1.11 | 1,584,012.0 | -3.37% |
| 2026-01-26 | $16.03 | $15.62 | $0.41 | 893,905.0 | -0.76% |
| 2026-01-23 | $15.98 | $15.55 | $0.4336 | 904,003.0 | +0.25% |
| 2026-01-22 | $15.94 | $15.56 | $0.38 | 1,100,128.0 | +1.15% |
| 2026-01-21 | $15.93 | $15.40 | $0.5293 | 1,167,007.0 | -0.70% |
| 2026-01-20 | $16.36 | $15.60 | $0.765 | 887,965.0 | -4.03% |
| 2026-01-16 | $16.55 | $16.11 | $0.4338 | 975,992.0 | -0.36% |
| 2026-01-15 | $16.58 | $16.12 | $0.46 | 1,405,569.0 | +2.11% |
| 2026-01-14 | $16.53 | $16.09 | $0.4475 | 803,110.0 | -2.83% |
| 2026-01-13 | $17.17 | $16.30 | $0.8706 | 916,430.0 | -3.27% |
| 2026-01-12 | $17.23 | $16.73 | $0.495 | 759,598.0 | -0.52% |
| 2026-01-09 | $17.51 | $16.67 | $0.8402 | 1,025,379.0 | +1.95% |
| 2026-01-08 | $17.60 | $16.80 | $0.80 | 934,510.0 | -3.54% |
| 2026-01-07 | $17.59 | $17.16 | $0.4326 | 846,491.0 | +1.62% |
| 2026-01-06 | $17.58 | $17.08 | $0.50 | 1,416,272.0 | +0.70% |
| 2026-01-05 | $17.20 | $16.35 | $0.8499 | 1,088,175.0 | +5.03% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.60 | $13.40 | $4.20 | 23,415,364.0 | -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% |
3.08%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):