17,050€
2,10%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,95 | 17,05 | 16,75 | 16,85 | 0,90% | - |
| 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% | - |
| 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% | - |