22,200€
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,30 | 22,50 | 21,20 | 22,10 | -0,45% | 150,00 |
| 03.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | 5,00 |
| 02.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
| 01.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 2,00 |
| 31.03.2025 | 23,90 | 24,00 | 22,90 | 23,60 | -1,67% | - |
| 28.03.2025 | 25,10 | 25,20 | 23,60 | 24,00 | -4,00% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 126,00 |
| 26.03.2025 | 26,10 | 26,10 | 24,90 | 25,10 | -3,46% | - |
| 25.03.2025 | 25,90 | 26,50 | 25,90 | 26,00 | 1,56% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 30,00 |
| 21.03.2025 | 25,50 | 25,90 | 24,90 | 25,40 | 0,00% | - |
| 20.03.2025 | 26,90 | 26,90 | 25,40 | 25,40 | -1,55% | - |
| 19.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 100,00 |
| 18.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 2,00 |
| 17.03.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,00% | 238,00 |
| 14.03.2025 | 23,50 | 23,80 | 22,60 | 23,30 | -2,92% | - |
| 13.03.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 15,94% | 210,00 |
| 12.03.2025 | 21,50 | 22,60 | 20,70 | 20,70 | -4,17% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 150,00 |
| 10.03.2025 | 21,80 | 21,80 | 20,00 | 20,20 | -7,76% | - |
| 07.03.2025 | 22,40 | 22,40 | 21,40 | 21,90 | -3,10% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 40,00 |
| 05.03.2025 | 24,00 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 04.03.2025 | 24,50 | 24,60 | 23,40 | 24,00 | -6,98% | - |
| 03.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 1,00 |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | 80,00 |
| 27.02.2025 | 25,90 | 26,50 | 25,30 | 26,00 | 2,36% | - |
| 26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 70,00 |
| 25.02.2025 | 25,90 | 26,10 | 25,00 | 25,20 | -3,08% | - |
| 24.02.2025 | 26,90 | 27,10 | 25,90 | 26,00 | -1,52% | - |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,58% | 66,00 |
| 20.02.2025 | 28,40 | 28,40 | 27,00 | 27,10 | -4,58% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,40 | -2,07% | - |
| 18.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 36,00 |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,50 | 0,35% | - |
| 13.02.2025 | 27,30 | 28,80 | 27,30 | 28,40 | 4,41% | - |
| 12.02.2025 | 27,50 | 27,90 | 27,00 | 27,20 | -0,73% | - |
| 11.02.2025 | 28,10 | 28,10 | 27,40 | 27,40 | -1,44% | - |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 3,00 |
| 07.02.2025 | 27,90 | 28,40 | 27,70 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,90 | 28,40 | 27,20 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,50 | 28,40 | 27,50 | 27,80 | 4,51% | - |
| 04.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -3,62% | 162,00 |
| 03.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 100,00 |
| 31.01.2025 | 27,90 | 28,20 | 27,30 | 27,50 | -1,08% | - |
| 30.01.2025 | 27,60 | 28,20 | 27,20 | 27,80 | -2,11% | - |
| 29.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 1,00 |
| 28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | 40,00 |
| 27.01.2025 | 26,80 | 26,80 | 25,60 | 25,60 | -3,76% | 268,00 |
| 24.01.2025 | 26,10 | 26,60 | 25,90 | 26,60 | 1,53% | - |
| 23.01.2025 | 26,10 | 26,30 | 25,60 | 26,20 | -1,50% | - |
| 22.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 60,00 |
| 21.01.2025 | 26,40 | 26,70 | 25,90 | 26,40 | 0,38% | - |
| 20.01.2025 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 17.01.2025 | 26,10 | 26,70 | 25,90 | 26,50 | 1,92% | - |
| 16.01.2025 | 26,30 | 26,70 | 25,90 | 26,00 | -1,14% | - |
| 15.01.2025 | 25,40 | 26,50 | 25,30 | 26,30 | 0,38% | - |
| 14.01.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 87,00 |
| 13.01.2025 | 26,10 | 26,10 | 25,20 | 26,00 | -5,11% | - |
| 10.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 40,00 |
| 09.01.2025 | 27,50 | 27,70 | 27,50 | 27,50 | 0,36% | - |
| 08.01.2025 | 26,60 | 27,60 | 26,60 | 27,40 | 6,20% | 524,00 |
| 07.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 50,00 |
| 06.01.2025 | 25,40 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 03.01.2025 | 24,50 | 25,60 | 24,50 | 25,50 | 4,51% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 20,00 |
| 30.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 28,00 |
| 27.12.2024 | 24,70 | 24,90 | 24,00 | 24,80 | 1,64% | - |
| 23.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 26,00 |
| 20.12.2024 | 23,00 | 24,40 | 22,60 | 24,10 | 4,78% | - |
| 19.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -0,43% | 146,00 |
| 18.12.2024 | 23,70 | 24,70 | 22,40 | 23,10 | -6,10% | - |
| 17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 330,00 |
| 16.12.2024 | 25,00 | 25,00 | 23,20 | 23,20 | 0,00% | 811,00 |
| 13.12.2024 | 23,80 | 23,80 | 23,20 | 23,20 | 0,00% | 332,00 |
| 12.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 5,00 |
| 11.12.2024 | 22,80 | 24,00 | 22,80 | 23,80 | 15,53% | 162,00 |
| 10.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,49% | 323,00 |
| 09.12.2024 | 20,50 | 21,50 | 20,50 | 20,50 | 0,00% | - |
| 06.12.2024 | 19,90 | 20,90 | 19,85 | 20,50 | 1,99% | - |
| 05.12.2024 | 20,10 | 20,10 | 19,65 | 20,10 | 0,00% | - |
| 04.12.2024 | 19,90 | 20,30 | 19,70 | 20,10 | 1,01% | - |
| 03.12.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,00% | 479,00 |
| 02.12.2024 | 20,10 | 20,30 | 19,65 | 20,10 | 0,75% | - |
| 29.11.2024 | 19,20 | 20,10 | 19,20 | 19,95 | 3,37% | - |
| 28.11.2024 | 19,25 | 19,30 | 19,25 | 19,30 | -0,26% | - |
| 27.11.2024 | 19,45 | 19,55 | 19,05 | 19,35 | -0,51% | - |
| 26.11.2024 | 19,45 | 19,45 | 18,95 | 19,45 | 1,30% | - |
| 25.11.2024 | 19,50 | 19,50 | 19,20 | 19,20 | 2,13% | 778,00 |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,58% | 748,00 |
| 21.11.2024 | 17,55 | 18,25 | 17,25 | 18,15 | 4,31% | - |
| 20.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 75,00 |
| 19.11.2024 | 17,75 | 18,45 | 17,45 | 17,45 | 2,05% | - |
| 18.11.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 3,01% | 53,00 |
| 15.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -20,19% | 748,00 |
| 14.11.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -2,35% | 221,00 |
| 13.11.2024 | 20,05 | 21,30 | 20,05 | 21,30 | 5,97% | - |
| 12.11.2024 | 20,30 | 20,50 | 19,90 | 20,10 | 0,50% | - |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 50,00 |