22,400€
3,70%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.04.2024 | 18,60 | 19,10 | 18,60 | 19,00 | 1,06% | - |
| 25.04.2024 | 20,00 | 20,00 | 18,80 | 18,80 | -6,00% | 400,00 |
| 24.04.2024 | 21,20 | 21,20 | 20,00 | 20,00 | -6,54% | - |
| 23.04.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 5,94% | - |
| 22.04.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 19.04.2024 | 20,60 | 21,20 | 19,90 | 20,00 | -4,76% | - |
| 18.04.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 17.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 16.04.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 15.04.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 12.04.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 11.04.2024 | 21,20 | 21,60 | 20,80 | 21,60 | 2,86% | - |
| 10.04.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 09.04.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 08.04.2024 | 19,60 | 20,60 | 19,60 | 20,60 | 3,00% | - |
| 05.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 04.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 02.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 28.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 26.03.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 25.03.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 22.03.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 21.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | - |
| 20.03.2024 | 20,80 | 21,80 | 20,80 | 21,00 | 0,00% | 100,00 |
| 19.03.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 18.03.2024 | 21,40 | 21,40 | 20,40 | 20,80 | 2,97% | - |
| 15.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 14.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.03.2024 | 20,80 | 22,00 | 20,80 | 21,00 | 0,00% | 750,00 |
| 12.03.2024 | 21,60 | 21,60 | 20,80 | 21,00 | -5,41% | - |
| 11.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 08.03.2024 | 22,80 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 07.03.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 06.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 05.03.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 04.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 01.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 29.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 27.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 26.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.02.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -5,26% | - |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 21.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 20.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 16.02.2024 | 26,20 | 26,20 | 25,40 | 25,40 | -0,78% | - |
| 15.02.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 3,23% | - |
| 14.02.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -4,62% | - |
| 13.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 12.02.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 2,34% | - |
| 09.02.2024 | 24,40 | 25,60 | 24,40 | 25,60 | 3,23% | - |
| 08.02.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 07.02.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 06.02.2024 | 23,60 | 24,60 | 23,60 | 24,60 | 2,50% | - |
| 05.02.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 02.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 01.02.2024 | 23,20 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 31.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 29.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.01.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 25.01.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 24.01.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -3,36% | - |
| 23.01.2024 | 22,40 | 23,80 | 22,40 | 23,80 | 6,25% | - |
| 22.01.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 19.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 18.01.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 4,63% | - |
| 17.01.2024 | 22,40 | 22,40 | 21,60 | 21,60 | -3,57% | - |
| 16.01.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 3,70% | - |
| 15.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.01.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 11.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.01.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 09.01.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -2,83% | - |
| 08.01.2024 | 19,90 | 21,20 | 19,90 | 21,20 | 6,00% | - |
| 05.01.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 04.01.2024 | 19,90 | 20,20 | 19,90 | 20,00 | 1,01% | - |
| 03.01.2024 | 20,40 | 20,40 | 19,80 | 19,80 | -5,71% | - |
| 02.01.2024 | 20,40 | 21,20 | 20,40 | 21,00 | 0,96% | - |
| 29.12.2023 | 20,40 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 28.12.2023 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 27.12.2023 | 20,00 | 20,60 | 20,00 | 20,60 | 5,10% | - |
| 22.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |