26,500€
1,92%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,45 | 20,30 | 19,45 | 19,95 | 0,25% | - |
| 07.11.2024 | 19,90 | 20,00 | 19,60 | 19,90 | 0,51% | 733,00 |
| 06.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 16,81% | 100,00 |
| 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% | - |