22,300€
0,90%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,40 | 22,40 | 22,00 | 22,20 | 0,45% | 398,00 |
| 16.05.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 15.05.2024 | 20,50 | 22,10 | 20,50 | 21,90 | 7,35% | - |
| 14.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 5,00 |
| 13.05.2024 | 19,85 | 20,70 | 19,85 | 20,30 | 2,78% | - |
| 10.05.2024 | 20,50 | 20,50 | 19,55 | 19,75 | -3,66% | - |
| 09.05.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 08.05.2024 | 21,10 | 21,10 | 20,10 | 20,30 | -2,87% | - |
| 07.05.2024 | 21,10 | 21,30 | 20,90 | 20,90 | 0,48% | - |
| 06.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 11,00 |
| 03.05.2024 | 20,90 | 21,50 | 20,30 | 20,90 | 0,97% | - |
| 02.05.2024 | 19,60 | 20,70 | 19,55 | 20,70 | 6,43% | - |
| 30.04.2024 | 19,45 | 19,45 | 18,95 | 19,45 | 0,00% | - |
| 29.04.2024 | 19,25 | 19,55 | 19,05 | 19,45 | 0,26% | - |
| 26.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 300,00 |
| 25.04.2024 | 19,90 | 19,90 | 19,00 | 19,00 | -12,04% | 506,00 |
| 24.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 10,00 |
| 23.04.2024 | 21,10 | 22,10 | 20,90 | 21,90 | 3,30% | - |
| 22.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 760,00 |
| 19.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 60,00 |
| 18.04.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -1,38% | 66,00 |
| 17.04.2024 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 16.04.2024 | 21,40 | 21,70 | 21,00 | 21,70 | 1,88% | - |
| 15.04.2024 | 22,20 | 22,30 | 21,10 | 21,30 | -2,29% | - |
| 12.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 30,00 |
| 11.04.2024 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 10.04.2024 | 21,90 | 21,90 | 20,90 | 21,70 | -0,46% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | 1.120,00 |
| 08.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 30,00 |
| 05.04.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | 225,00 |
| 04.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 125,00 |
| 03.04.2024 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 02.04.2024 | 21,50 | 21,50 | 20,70 | 21,10 | -4,95% | - |
| 28.03.2024 | 22,80 | 23,00 | 22,20 | 22,20 | -0,89% | 618,00 |
| 27.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | 125,00 |
| 26.03.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,34% | - |
| 25.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 100,00 |
| 22.03.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -5,75% | - |
| 21.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 100,00 |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 100,00 |
| 19.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 80,00 |
| 18.03.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 0,00% | 254,00 |
| 15.03.2024 | 22,20 | 22,20 | 21,00 | 21,00 | 1,94% | 220,00 |
| 14.03.2024 | 21,40 | 21,40 | 20,40 | 20,60 | -4,63% | 365,00 |
| 13.03.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 1,41% | 4.253,00 |
| 12.03.2024 | 22,10 | 22,10 | 21,10 | 21,30 | -5,75% | - |
| 11.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 13,00 |
| 08.03.2024 | 23,40 | 24,10 | 22,70 | 22,70 | -3,81% | - |
| 07.03.2024 | 22,80 | 23,80 | 22,80 | 23,60 | 3,06% | 341,00 |
| 06.03.2024 | 23,00 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 05.03.2024 | 23,00 | 23,10 | 22,10 | 23,10 | 1,32% | - |
| 04.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 20,00 |
| 01.03.2024 | 22,90 | 23,50 | 22,90 | 22,90 | -2,14% | - |
| 29.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 5,00 |
| 28.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 100,00 |
| 27.02.2024 | 23,40 | 24,10 | 23,10 | 23,30 | -0,85% | - |
| 26.02.2024 | 22,30 | 24,10 | 22,30 | 23,50 | 5,38% | - |
| 23.02.2024 | 22,60 | 22,70 | 21,90 | 22,30 | -0,89% | - |
| 22.02.2024 | 23,30 | 23,50 | 22,50 | 22,50 | -3,43% | - |
| 21.02.2024 | 23,90 | 23,90 | 23,10 | 23,30 | -3,72% | - |
| 20.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 212,00 |
| 19.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 100,00 |
| 16.02.2024 | 26,80 | 26,80 | 25,50 | 25,70 | 1,98% | - |
| 15.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 40,00 |
| 14.02.2024 | 25,00 | 25,80 | 24,90 | 25,30 | 0,40% | - |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -6,32% | 15,00 |
| 12.02.2024 | 25,80 | 27,10 | 25,80 | 26,90 | 7,60% | - |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 37,00 |
| 08.02.2024 | 24,80 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 07.02.2024 | 25,00 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 06.02.2024 | 24,10 | 25,10 | 24,10 | 24,90 | 2,47% | - |
| 05.02.2024 | 24,70 | 25,30 | 23,70 | 24,30 | -2,80% | - |
| 02.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,60% | 140,00 |
| 01.02.2024 | 23,60 | 24,10 | 23,50 | 23,90 | -0,42% | - |
| 31.01.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | 402,00 |
| 30.01.2024 | 24,40 | 24,40 | 23,30 | 23,70 | -2,47% | - |
| 29.01.2024 | 23,30 | 24,50 | 23,20 | 24,30 | 5,19% | - |
| 26.01.2024 | 23,10 | 23,50 | 23,00 | 23,10 | -0,43% | - |
| 25.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 20,00 |
| 24.01.2024 | 24,00 | 24,30 | 23,10 | 23,30 | -3,32% | - |
| 23.01.2024 | 22,90 | 24,30 | 22,90 | 24,10 | 4,33% | - |
| 22.01.2024 | 22,60 | 23,30 | 22,60 | 23,10 | 2,67% | - |
| 19.01.2024 | 22,80 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 18.01.2024 | 22,10 | 23,10 | 21,90 | 22,90 | 3,62% | - |
| 17.01.2024 | 22,70 | 23,40 | 21,90 | 22,10 | -2,64% | - |
| 16.01.2024 | 22,10 | 22,90 | 21,90 | 22,70 | 3,18% | - |
| 15.01.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 12.01.2024 | 21,80 | 22,50 | 21,70 | 22,10 | 1,84% | - |
| 11.01.2024 | 21,30 | 22,10 | 21,00 | 21,70 | 1,88% | - |
| 10.01.2024 | 21,00 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 09.01.2024 | 21,30 | 21,50 | 20,60 | 21,10 | -0,94% | - |
| 08.01.2024 | 20,30 | 21,90 | 20,10 | 21,30 | 6,50% | - |
| 05.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 79,00 |
| 04.01.2024 | 20,30 | 20,50 | 19,95 | 20,10 | -4,29% | - |
| 03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 200,00 |
| 02.01.2024 | 21,00 | 21,70 | 20,60 | 20,90 | -1,88% | - |
| 29.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 28.12.2023 | 20,90 | 21,50 | 20,60 | 21,30 | 6,50% | - |
| 27.12.2023 | 20,20 | 20,80 | 20,00 | 20,00 | -2,44% | 328,00 |
| 22.12.2023 | 20,05 | 20,90 | 20,05 | 20,50 | 1,99% | - |