21,500€
3,86%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 20,35 | 20,70 | 20,05 | 20,60 | -0,48% | - |
| 10.03.2025 | 21,70 | 21,80 | 20,60 | 20,70 | -5,48% | - |
| 07.03.2025 | 22,40 | 22,70 | 21,40 | 21,90 | -6,41% | - |
| 06.03.2025 | 23,70 | 23,80 | 23,30 | 23,40 | -0,85% | - |
| 05.03.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 04.03.2025 | 24,60 | 24,60 | 23,50 | 23,60 | -6,72% | - |
| 03.03.2025 | 25,70 | 25,70 | 24,70 | 25,30 | -1,17% | - |
| 28.02.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -3,03% | - |
| 27.02.2025 | 26,00 | 26,50 | 25,30 | 26,40 | 1,54% | - |
| 26.02.2025 | 25,40 | 26,50 | 25,20 | 26,00 | 3,59% | - |
| 25.02.2025 | 25,80 | 26,00 | 25,00 | 25,10 | -6,34% | - |
| 24.02.2025 | 27,00 | 27,30 | 26,30 | 26,80 | -1,47% | - |
| 21.02.2025 | 27,10 | 27,50 | 26,80 | 27,20 | -2,16% | - |
| 20.02.2025 | 28,30 | 28,50 | 27,40 | 27,80 | -3,47% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,80 | 0,70% | - |
| 18.02.2025 | 28,80 | 29,10 | 28,30 | 28,60 | 0,35% | - |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,40 | 0,71% | - |
| 13.02.2025 | 27,30 | 28,40 | 27,30 | 28,20 | 2,17% | - |
| 12.02.2025 | 27,50 | 27,90 | 26,90 | 27,60 | -0,36% | - |
| 11.02.2025 | 27,90 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 10.02.2025 | 28,20 | 28,40 | 28,00 | 28,10 | 0,72% | - |
| 07.02.2025 | 27,90 | 28,50 | 27,70 | 27,90 | -1,06% | - |
| 06.02.2025 | 28,00 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 05.02.2025 | 27,50 | 28,20 | 27,50 | 28,20 | 2,17% | - |
| 04.02.2025 | 27,20 | 27,80 | 27,00 | 27,60 | 0,73% | - |
| 03.02.2025 | 26,90 | 27,60 | 26,90 | 27,40 | 0,74% | - |
| 31.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 30.01.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 29.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 9,60% | - |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.01.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 22.01.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 21.01.2025 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 20.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 17.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 15.01.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 14.01.2025 | 25,40 | 25,40 | 24,60 | 25,00 | -1,57% | - |
| 13.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 10.01.2025 | 26,80 | 26,80 | 25,60 | 25,60 | -5,19% | - |
| 09.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 07.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 06.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.01.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | - |
| 02.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 30.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 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% | - |