23,200€
-1,69%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.12.2024 | 23,20 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 16.12.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 13.12.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 12.12.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 11.12.2024 | 22,40 | 23,60 | 22,40 | 23,40 | 17,00% | - |
| 10.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 09.12.2024 | 20,60 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 06.12.2024 | 19,50 | 20,20 | 19,50 | 20,20 | 2,54% | - |
| 05.12.2024 | 19,60 | 19,70 | 19,50 | 19,70 | -0,51% | - |
| 04.12.2024 | 19,40 | 19,90 | 19,40 | 19,80 | 2,06% | - |
| 03.12.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | - |
| 02.12.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,09% | - |
| 29.11.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 28.11.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 27.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 26.11.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 25.11.2024 | 18,80 | 19,50 | 18,80 | 19,30 | 2,66% | - |
| 22.11.2024 | 17,80 | 18,80 | 17,80 | 18,80 | 5,92% | - |
| 21.11.2024 | 17,55 | 17,80 | 17,30 | 17,75 | 2,01% | - |
| 20.11.2024 | 17,20 | 17,40 | 16,90 | 17,40 | -2,79% | - |
| 19.11.2024 | 17,40 | 18,00 | 17,40 | 17,90 | 2,29% | - |
| 18.11.2024 | 16,90 | 17,50 | 16,90 | 17,50 | -8,85% | - |
| 15.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 14.11.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 3,59% | - |
| 13.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 12.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 11.11.2024 | 19,60 | 20,20 | 19,60 | 20,00 | 1,01% | - |
| 08.11.2024 | 19,00 | 19,90 | 19,00 | 19,80 | 4,21% | - |
| 07.11.2024 | 19,30 | 19,70 | 19,00 | 19,00 | 8,57% | - |
| 06.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 05.11.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 04.11.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 01.11.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 31.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 100,00 |
| 30.10.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | - |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 28.10.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 25.10.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | - |
| 24.10.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 23.10.2024 | 17,70 | 17,70 | 16,80 | 16,80 | -6,15% | - |
| 22.10.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 21.10.2024 | 17,80 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 18.10.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -4,28% | - |
| 17.10.2024 | 18,80 | 18,90 | 18,70 | 18,70 | -1,58% | - |
| 16.10.2024 | 18,90 | 19,10 | 18,90 | 19,00 | -1,55% | - |
| 15.10.2024 | 19,30 | 19,60 | 19,20 | 19,30 | 1,58% | - |
| 14.10.2024 | 18,80 | 19,10 | 18,80 | 19,00 | 0,53% | - |
| 11.10.2024 | 18,30 | 19,00 | 18,30 | 18,90 | 2,16% | - |
| 10.10.2024 | 18,60 | 18,80 | 18,50 | 18,50 | -2,12% | - |
| 09.10.2024 | 18,90 | 19,10 | 18,90 | 18,90 | -1,05% | - |
| 08.10.2024 | 18,90 | 19,70 | 18,90 | 19,10 | -0,52% | - |
| 07.10.2024 | 19,80 | 19,80 | 19,20 | 19,20 | -4,95% | - |
| 04.10.2024 | 19,60 | 20,40 | 19,60 | 20,20 | 2,54% | - |
| 03.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 02.10.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 0,00% | - |
| 01.10.2024 | 19,90 | 20,20 | 19,40 | 19,90 | -0,50% | - |
| 30.09.2024 | 19,90 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 27.09.2024 | 19,40 | 20,20 | 19,40 | 20,20 | 3,59% | - |
| 26.09.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -2,50% | - |
| 25.09.2024 | 19,90 | 20,00 | 19,90 | 20,00 | -1,96% | - |
| 24.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 23.09.2024 | 20,80 | 20,80 | 20,40 | 20,80 | -0,95% | - |
| 20.09.2024 | 20,80 | 21,00 | 20,20 | 21,00 | 0,00% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 18.09.2024 | 21,40 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 17.09.2024 | 21,40 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 16.09.2024 | 21,80 | 21,80 | 21,20 | 21,60 | -1,82% | - |
| 13.09.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 12.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 11.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 10.09.2024 | 21,00 | 21,00 | 20,60 | 21,00 | -1,87% | - |
| 09.09.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,00% | - |
| 06.09.2024 | 22,40 | 22,40 | 21,20 | 21,40 | 1,90% | - |
| 05.09.2024 | 21,20 | 21,20 | 20,60 | 21,00 | -1,87% | - |
| 04.09.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 03.09.2024 | 22,60 | 22,60 | 21,20 | 21,20 | -6,19% | 89,00 |
| 02.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.08.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 29.08.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 28.08.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 27.08.2024 | 22,80 | 23,00 | 22,20 | 22,20 | -4,31% | - |
| 26.08.2024 | 22,20 | 23,20 | 22,20 | 23,20 | 7,41% | - |
| 23.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.08.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 20.08.2024 | 21,80 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.08.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 6,93% | - |
| 15.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 14.08.2024 | 20,80 | 20,80 | 19,90 | 20,40 | -1,92% | - |
| 13.08.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 12.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 3,03% | - |
| 09.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 08.08.2024 | 18,90 | 19,20 | 18,90 | 19,20 | -1,03% | - |
| 07.08.2024 | 20,60 | 20,60 | 19,40 | 19,40 | -7,62% | - |
| 06.08.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.08.2024 | 22,00 | 22,00 | 20,80 | 21,20 | -6,19% | - |
| 01.08.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -2,59% | - |