Phreesia, Inc. PHR
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$10,26-0,07 (-0,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,27 | -0,58 % | $10,47 | $10,50 | $10,13 | 144,26K |
| 2026-09-30 | $10,33 | +3,20 % | $10,00 | $10,38 | $9,98 | 619,20K |
| 2026-09-29 | $10,01 | -0,89 % | $10,07 | $10,15 | $9,75 | 570,60K |
| 2026-09-28 | $10,10 | -0,49 % | $10,05 | $10,18 | $9,85 | 645,90K |
| 2026-09-25 | $10,15 | +1,50 % | $9,97 | $10,25 | $9,97 | 757,70K |
| 2026-09-24 | $10,00 | +3,31 % | $9,68 | $10,05 | $9,65 | 949,80K |
| 2026-09-23 | $9,68 | -4,16 % | $10,10 | $10,20 | $9,65 | 756,90K |
| 2026-09-22 | $10,10 | +0,70 % | $10,24 | $10,25 | $9,99 | 476,80K |
| 2026-09-21 | $10,03 | -0,10 % | $10,08 | $10,18 | $9,90 | 790,10K |
| 2026-09-18 | $10,04 | -2,33 % | $10,27 | $10,27 | $9,98 | 1,69M |
| 2026-09-17 | $10,28 | +0,39 % | $10,19 | $10,40 | $10,03 | 602,30K |
| 2026-09-16 | $10,24 | -1,06 % | $10,27 | $10,33 | $10,16 | 553,80K |
| 2026-09-15 | $10,35 | -0,67 % | $10,40 | $10,51 | $10,22 | 691,50K |
| 2026-09-14 | $10,42 | +1,07 % | $10,37 | $10,62 | $10,27 | 619,20K |
| 2026-09-11 | $10,31 | +1,38 % | $10,12 | $10,34 | $10,02 | 526,80K |
| 2026-09-10 | $10,17 | -1,64 % | $10,21 | $10,39 | $10,10 | 556,60K |
| 2026-09-09 | $10,34 | +1,17 % | $10,24 | $10,43 | $10,05 | 860,60K |
| 2026-09-08 | $10,22 | -6,58 % | $10,49 | $10,60 | $10,19 | 882,50K |
| 2026-09-04 | $10,94 | -1,44 % | $11,08 | $11,15 | $10,72 | 807,90K |
| 2026-09-03 | $11,10 | -6,33 % | $11,02 | $11,42 | $10,78 | 1,26M |
| 2026-09-02 | $11,85 | +0,08 % | $11,79 | $12,19 | $11,78 | 758,00K |
| 2026-09-01 | $11,84 | -3,03 % | $11,99 | $12,22 | $11,77 | 506,20K |
| 2026-08-31 | $12,21 | +0,49 % | $11,97 | $12,23 | $11,86 | 613,40K |
| 2026-08-28 | $12,15 | +2,45 % | $11,80 | $12,29 | $11,80 | 508,60K |
| 2026-08-27 | $11,86 | +2,24 % | $11,77 | $12,02 | $11,65 | 644,90K |
| 2026-08-26 | $11,60 | +0,69 % | $11,37 | $11,72 | $11,37 | 585,30K |
| 2026-08-25 | $11,52 | -1,45 % | $11,64 | $11,72 | $11,40 | 664,70K |
| 2026-08-24 | $11,69 | -3,55 % | $12,03 | $12,10 | $11,69 | 626,50K |
| 2026-08-21 | $12,12 | +1,00 % | $12,02 | $12,25 | $11,86 | 919,70K |
| 2026-08-20 | $12,00 | +0,33 % | $11,89 | $12,09 | $11,70 | 862,10K |
| 2026-08-19 | $11,96 | +4,55 % | $11,57 | $12,15 | $11,26 | 1,45M |
| 2026-08-18 | $11,44 | -1,21 % | $11,72 | $11,81 | $11,35 | 1,61M |
| 2026-08-17 | $11,58 | -5,70 % | $12,00 | $12,28 | $11,37 | 1,09M |
| 2026-08-14 | $12,28 | -2,69 % | $12,69 | $12,69 | $12,26 | 436,70K |
| 2026-08-13 | $12,62 | +2,94 % | $12,34 | $12,67 | $12,22 | 491,50K |
| 2026-08-12 | $12,26 | -0,08 % | $12,11 | $12,27 | $11,91 | 450,60K |
| 2026-08-11 | $12,27 | -1,37 % | $12,29 | $12,65 | $12,19 | 747,80K |
| 2026-08-10 | $12,44 | -0,56 % | $12,35 | $12,52 | $12,23 | 543,50K |
| 2026-08-07 | $12,51 | +9,54 % | $12,60 | $13,01 | $12,40 | 1,13M |
| 2026-08-06 | $11,42 | -0,61 % | $11,32 | $11,49 | $11,21 | 788,70K |
| 2026-08-05 | $11,49 | +0,44 % | $11,49 | $11,52 | $11,21 | 627,20K |
| 2026-08-04 | $11,44 | +1,24 % | $11,08 | $11,49 | $11,08 | 784,20K |
| 2026-08-03 | $11,30 | +5,31 % | $10,99 | $11,39 | $10,94 | 1,04M |
| 2026-07-31 | $10,73 | +1,13 % | $10,54 | $10,81 | $10,43 | 660,60K |
| 2026-07-30 | $10,61 | -4,76 % | $10,82 | $10,85 | $10,17 | 1,06M |
| 2026-07-29 | $11,14 | +2,58 % | $10,87 | $11,23 | $10,81 | 586,50K |
| 2026-07-28 | $10,86 | +2,16 % | $10,79 | $10,94 | $10,64 | 703,50K |
| 2026-07-27 | $10,63 | +4,01 % | $10,38 | $10,82 | $10,38 | 825,40K |
| 2026-07-24 | $10,22 | +4,29 % | $9,95 | $10,35 | $9,88 | 895,80K |
| 2026-07-23 | $9,80 | -2,10 % | $10,11 | $10,23 | $9,67 | 677,70K |
| 2026-07-22 | $10,01 | -5,57 % | $10,64 | $10,64 | $9,95 | 691,40K |
| 2026-07-21 | $10,60 | -0,75 % | $10,37 | $10,74 | $10,37 | 584,30K |
| 2026-07-20 | $10,68 | -0,28 % | $10,58 | $10,74 | $10,43 | 499,70K |
| 2026-07-17 | $10,71 | -1,65 % | $10,80 | $11,00 | $10,55 | 613,50K |
| 2026-07-16 | $10,89 | +1,21 % | $10,79 | $11,08 | $10,70 | 595,90K |
| 2026-07-15 | $10,76 | +0,19 % | $10,78 | $10,94 | $10,66 | 772,30K |
| 2026-07-14 | $10,74 | -2,63 % | $10,70 | $10,88 | $10,60 | 591,80K |
| 2026-07-13 | $11,03 | +2,89 % | $10,85 | $11,20 | $10,77 | 1,01M |
| 2026-07-10 | $10,72 | -0,92 % | $11,05 | $11,05 | $10,55 | 662,60K |
| 2026-07-09 | $10,82 | +1,50 % | $10,42 | $10,83 | $10,27 | 678,10K |
| 2026-07-08 | $10,66 | -2,65 % | $10,66 | $10,84 | $10,57 | 760,40K |
| 2026-07-07 | $10,95 | -1,35 % | $11,34 | $11,47 | $10,83 | 765,90K |
| 2026-07-06 | $11,10 | +1,46 % | $10,84 | $11,23 | $10,76 | 842,70K |
| 2026-07-02 | $10,94 | +2,05 % | $10,67 | $11,06 | $10,67 | 1,00M |
| 2026-07-01 | $10,72 | +4,18 % | $10,59 | $10,98 | $10,52 | 903,00K |
| 2026-06-30 | $10,29 | 0,00 % | $10,15 | $10,42 | $10,01 | 1,03M |
| 2026-06-29 | $10,29 | +2,18 % | $9,97 | $10,29 | $9,75 | 1,33M |
| 2026-06-26 | $10,07 | +10,30 % | $9,20 | $10,07 | $9,20 | 3,00M |
| 2026-06-25 | $9,13 | -4,80 % | $9,55 | $9,60 | $9,10 | 1,27M |
| 2026-06-24 | $9,59 | +4,81 % | $9,16 | $9,74 | $9,12 | 1,14M |
| 2026-06-23 | $9,15 | +2,58 % | $9,13 | $9,30 | $9,08 | 812,50K |
| 2026-06-22 | $8,92 | -4,90 % | $9,31 | $9,52 | $8,90 | 1,26M |
| 2026-06-18 | $9,38 | +0,32 % | $9,25 | $9,48 | $9,07 | 1,40M |
| 2026-06-17 | $9,35 | -0,95 % | $9,44 | $9,66 | $9,24 | 1,42M |
| 2026-06-16 | $9,44 | +3,17 % | $9,11 | $9,44 | $9,02 | 1,03M |
| 2026-06-15 | $9,15 | +0,99 % | $9,07 | $9,39 | $9,04 | 1,15M |
| 2026-06-12 | $9,06 | +0,11 % | $8,93 | $9,13 | $8,77 | 902,30K |
| 2026-06-11 | $9,05 | -0,98 % | $9,04 | $9,19 | $8,76 | 1,01M |
| 2026-06-10 | $9,14 | -1,61 % | $9,21 | $9,34 | $9,05 | 1,07M |
| 2026-06-09 | $9,29 | -0,54 % | $9,22 | $9,64 | $9,12 | 885,40K |
| 2026-06-08 | $9,34 | -2,10 % | $9,46 | $9,51 | $9,26 | 952,70K |
| 2026-06-05 | $9,54 | -1,55 % | $9,71 | $9,79 | $9,38 | 1,14M |
| 2026-06-04 | $9,69 | +0,41 % | $9,86 | $10,14 | $9,65 | 1,47M |
| 2026-06-03 | $9,65 | -6,85 % | $10,18 | $10,20 | $9,52 | 1,50M |
| 2026-06-02 | $10,36 | -2,81 % | $10,36 | $10,53 | $10,14 | 1,89M |
| 2026-06-01 | $10,66 | +8,11 % | $10,01 | $10,66 | $9,71 | 2,21M |
| 2026-05-29 | $9,86 | +4,34 % | $9,30 | $9,92 | $8,95 | 3,52M |
| 2026-05-28 | $9,45 | +3,50 % | $10,78 | $10,96 | $9,27 | 5,54M |
| 2026-05-27 | $9,13 | +2,01 % | $8,96 | $9,25 | $8,93 | 2,05M |
| 2026-05-26 | $8,95 | +0,34 % | $8,98 | $8,99 | $8,63 | 1,27M |