17,050€
0,59%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,00 | 17,15 | 16,65 | 16,95 | 0,00% | - |
| 04.11.2024 | 16,95 | 17,15 | 16,65 | 16,95 | -0,59% | - |
| 01.11.2024 | 16,85 | 17,05 | 16,85 | 17,05 | 1,19% | - |
| 31.10.2024 | 16,95 | 17,05 | 16,65 | 16,85 | -0,59% | - |
| 30.10.2024 | 16,95 | 17,25 | 16,65 | 16,95 | 0,89% | - |
| 29.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 317,00 |
| 28.10.2024 | 16,95 | 17,45 | 16,85 | 16,95 | -0,88% | - |
| 25.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,09% | 446,00 |
| 24.10.2024 | 17,00 | 17,25 | 16,45 | 16,75 | -1,47% | - |
| 23.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -6,34% | 45,00 |
| 22.10.2024 | 18,10 | 18,15 | 17,65 | 18,15 | 0,00% | - |
| 21.10.2024 | 18,25 | 18,45 | 17,95 | 18,15 | -0,27% | - |
| 18.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,45% | 39,00 |
| 17.10.2024 | 19,15 | 19,35 | 18,45 | 18,85 | -1,57% | - |
| 16.10.2024 | 19,30 | 19,65 | 19,15 | 19,15 | -1,03% | - |
| 15.10.2024 | 19,35 | 19,55 | 19,05 | 19,35 | 0,52% | - |
| 14.10.2024 | 19,20 | 19,45 | 19,10 | 19,25 | 0,00% | - |
| 11.10.2024 | 18,75 | 19,35 | 18,65 | 19,25 | 2,67% | - |
| 10.10.2024 | 19,15 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 09.10.2024 | 19,45 | 19,55 | 19,05 | 19,15 | -1,03% | - |
| 08.10.2024 | 19,45 | 20,30 | 19,25 | 19,35 | -1,02% | - |
| 07.10.2024 | 20,30 | 20,30 | 19,45 | 19,55 | -2,74% | - |
| 04.10.2024 | 20,05 | 20,70 | 20,05 | 20,10 | 0,75% | - |
| 03.10.2024 | 20,30 | 20,30 | 19,85 | 19,95 | -0,75% | - |
| 02.10.2024 | 20,10 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 01.10.2024 | 20,50 | 20,50 | 19,65 | 20,10 | -0,99% | - |
| 30.09.2024 | 20,30 | 20,90 | 20,10 | 20,30 | -0,98% | - |
| 27.09.2024 | 19,90 | 20,70 | 19,85 | 20,50 | 3,54% | - |
| 26.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 349,00 |
| 25.09.2024 | 20,50 | 20,90 | 20,10 | 20,10 | -2,90% | - |
| 24.09.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 23.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 75,00 |
| 20.09.2024 | 21,30 | 21,50 | 20,50 | 21,30 | 0,00% | - |
| 19.09.2024 | 21,70 | 22,50 | 21,30 | 21,30 | -1,84% | - |
| 18.09.2024 | 21,90 | 22,10 | 21,30 | 21,70 | -1,81% | - |
| 17.09.2024 | 21,90 | 22,90 | 21,90 | 22,10 | 1,38% | - |
| 16.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 688,00 |
| 13.09.2024 | 21,50 | 22,90 | 21,50 | 22,10 | 3,27% | - |
| 12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 3,00 |
| 11.09.2024 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 10.09.2024 | 21,70 | 21,90 | 20,90 | 21,30 | -1,84% | - |
| 09.09.2024 | 21,30 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 06.09.2024 | 23,10 | 23,70 | 21,30 | 21,50 | -3,15% | - |
| 05.09.2024 | 22,20 | 22,20 | 21,00 | 22,20 | 0,91% | 410,00 |
| 04.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 30,00 |
| 03.09.2024 | 23,00 | 23,00 | 21,40 | 21,40 | -7,76% | 210,00 |
| 02.09.2024 | 23,30 | 23,30 | 23,10 | 23,20 | 1,75% | - |
| 30.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 20,00 |
| 29.08.2024 | 22,30 | 23,10 | 22,30 | 22,90 | 1,33% | - |
| 28.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 200,00 |
| 27.08.2024 | 23,30 | 23,50 | 22,50 | 22,50 | -3,43% | - |
| 26.08.2024 | 22,70 | 23,70 | 22,70 | 23,30 | 1,30% | - |
| 23.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,07% | 83,00 |
| 22.08.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 21.08.2024 | 21,90 | 22,50 | 21,70 | 22,30 | 1,36% | - |
| 20.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 98,00 |
| 19.08.2024 | 21,90 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 500,00 |
| 15.08.2024 | 20,70 | 22,30 | 20,70 | 22,30 | 7,73% | - |
| 14.08.2024 | 21,30 | 21,50 | 20,30 | 20,70 | -2,82% | - |
| 13.08.2024 | 20,70 | 21,50 | 20,50 | 21,30 | 3,90% | - |
| 12.08.2024 | 21,10 | 21,30 | 20,50 | 20,50 | -2,84% | - |
| 09.08.2024 | 20,30 | 21,10 | 20,10 | 21,10 | 3,94% | - |
| 08.08.2024 | 19,35 | 20,30 | 19,25 | 20,30 | 4,91% | - |
| 07.08.2024 | 21,10 | 21,10 | 19,35 | 19,35 | -6,52% | - |
| 06.08.2024 | 20,90 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 05.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 265,00 |
| 02.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,61% | 52,00 |
| 01.08.2024 | 23,10 | 23,90 | 22,50 | 22,70 | -1,73% | - |
| 31.07.2024 | 23,70 | 24,30 | 23,10 | 23,10 | -2,53% | - |
| 30.07.2024 | 22,70 | 23,70 | 22,70 | 23,70 | 4,41% | - |
| 29.07.2024 | 22,90 | 23,70 | 22,30 | 22,70 | 1,34% | - |
| 26.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 18,00 |
| 25.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 83,00 |
| 24.07.2024 | 22,10 | 22,70 | 21,70 | 22,10 | -0,90% | - |
| 23.07.2024 | 21,70 | 22,50 | 21,50 | 22,30 | 7,21% | - |
| 22.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 50,00 |
| 19.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | 150,00 |
| 18.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 301,00 |
| 17.07.2024 | 22,40 | 22,60 | 22,20 | 22,60 | 0,44% | 598,00 |
| 16.07.2024 | 20,90 | 22,70 | 20,90 | 22,50 | 7,66% | - |
| 15.07.2024 | 19,75 | 21,10 | 19,65 | 20,90 | 5,29% | - |
| 12.07.2024 | 19,00 | 20,30 | 18,95 | 19,85 | 4,75% | - |
| 11.07.2024 | 17,35 | 19,05 | 17,25 | 18,95 | 8,91% | - |
| 10.07.2024 | 18,60 | 18,60 | 17,40 | 17,40 | -6,45% | 105,00 |
| 09.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 40,00 |
| 08.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 20,00 |
| 05.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 150,00 |
| 04.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 03.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 299,00 |
| 02.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 1,00 |
| 01.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | 37,00 |
| 28.06.2024 | 19,75 | 20,50 | 19,45 | 19,85 | 0,00% | - |
| 27.06.2024 | 20,30 | 20,40 | 19,85 | 19,85 | 0,25% | - |
| 26.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 60,00 |
| 25.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 135,00 |
| 24.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 791,00 |
| 21.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | 25,00 |
| 20.06.2024 | 18,15 | 18,75 | 18,05 | 18,65 | 3,04% | - |
| 19.06.2024 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | - |