22,000€
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,40 | 22,50 | 21,40 | 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% | - |
| 31.07.2024 | 23,40 | 23,40 | 22,80 | 23,20 | -0,85% | - |
| 30.07.2024 | 22,20 | 23,40 | 22,20 | 23,40 | 4,46% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 26.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.07.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 1,82% | - |
| 24.07.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 23.07.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 5,77% | - |
| 22.07.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 19.07.2024 | 20,40 | 21,40 | 20,40 | 20,60 | -4,63% | 300,00 |
| 18.07.2024 | 22,00 | 22,40 | 21,60 | 21,60 | -2,70% | - |
| 17.07.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 16.07.2024 | 20,60 | 22,20 | 20,60 | 22,20 | 7,77% | - |
| 15.07.2024 | 19,50 | 20,60 | 19,50 | 20,60 | 6,74% | - |
| 12.07.2024 | 18,70 | 19,70 | 18,70 | 19,30 | 13,53% | - |
| 11.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 10.07.2024 | 18,20 | 18,30 | 17,30 | 17,30 | -5,46% | - |
| 09.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.07.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 0,00% | - |
| 05.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 04.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 03.07.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | - |
| 02.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 01.07.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,55% | - |
| 28.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 27.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 26.06.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 4,17% | - |
| 25.06.2024 | 18,50 | 19,20 | 18,50 | 19,20 | 3,23% | - |
| 24.06.2024 | 18,50 | 18,80 | 18,50 | 18,60 | -0,53% | - |
| 21.06.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 5,06% | - |
| 20.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 19.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 18.06.2024 | 17,90 | 17,90 | 17,70 | 17,80 | -1,11% | - |
| 17.06.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 14.06.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | - |
| 13.06.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -5,24% | - |
| 12.06.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 2,69% | - |
| 11.06.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | - |
| 10.06.2024 | 17,60 | 18,20 | 17,60 | 18,20 | 2,25% | - |
| 07.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 06.06.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 5,95% | - |
| 05.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 04.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 03.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 31.05.2024 | 19,30 | 19,30 | 16,60 | 17,00 | -15,00% | 440,00 |
| 30.05.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 1,52% | - |
| 29.05.2024 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | - |
| 28.05.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 27.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 24.05.2024 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | - |
| 23.05.2024 | 20,60 | 20,80 | 20,40 | 20,40 | -4,67% | - |
| 22.05.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 1,90% | - |
| 21.05.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -3,67% | - |
| 20.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.05.2024 | 21,60 | 22,40 | 21,60 | 22,00 | 1,85% | 200,00 |
| 16.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 8,00% | - |
| 15.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.05.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 13.05.2024 | 19,40 | 20,20 | 19,40 | 20,20 | 1,51% | - |
| 10.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 09.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 08.05.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | - |
| 07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 06.05.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 03.05.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 3,55% | - |
| 02.05.2024 | 19,40 | 19,80 | 19,40 | 19,70 | 2,60% | - |
| 30.04.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | - |
| 29.04.2024 | 18,80 | 19,00 | 18,80 | 18,90 | -0,53% | - |