22,400€
1,36%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,10 | 22,50 | 21,70 | 22,30 | 0,90% | 45,00 |
| 16.05.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | 50,00 |
| 15.05.2024 | 20,50 | 22,10 | 20,50 | 21,90 | 6,31% | - |
| 14.05.2024 | 20,40 | 21,10 | 20,30 | 20,60 | 0,98% | - |
| 13.05.2024 | 19,80 | 20,70 | 19,80 | 20,40 | 3,03% | - |
| 10.05.2024 | 20,40 | 20,60 | 19,50 | 19,80 | -2,94% | - |
| 09.05.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 08.05.2024 | 21,00 | 21,20 | 20,10 | 20,40 | -2,86% | - |
| 07.05.2024 | 21,10 | 21,60 | 20,90 | 21,00 | -0,47% | - |
| 06.05.2024 | 20,70 | 21,10 | 20,10 | 21,10 | 0,96% | - |
| 03.05.2024 | 20,70 | 21,50 | 20,30 | 20,90 | 0,97% | - |
| 02.05.2024 | 19,45 | 20,70 | 19,45 | 20,70 | 6,43% | - |
| 30.04.2024 | 19,45 | 19,50 | 18,95 | 19,45 | 0,26% | - |
| 29.04.2024 | 19,25 | 19,55 | 19,05 | 19,40 | 0,78% | - |
| 26.04.2024 | 19,10 | 19,65 | 19,05 | 19,25 | 0,79% | - |
| 25.04.2024 | 20,50 | 20,60 | 18,85 | 19,10 | -7,28% | 750,00 |
| 24.04.2024 | 21,50 | 21,80 | 20,30 | 20,60 | -5,07% | - |
| 23.04.2024 | 21,10 | 22,10 | 20,90 | 21,70 | 3,33% | - |
| 22.04.2024 | 20,40 | 21,30 | 20,30 | 21,00 | 2,94% | 25,00 |
| 19.04.2024 | 21,30 | 21,70 | 20,10 | 20,40 | -4,23% | - |
| 18.04.2024 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 17.04.2024 | 21,70 | 22,10 | 21,60 | 21,70 | 0,46% | - |
| 16.04.2024 | 21,60 | 21,70 | 21,10 | 21,60 | 0,93% | 250,00 |
| 15.04.2024 | 22,10 | 22,50 | 21,10 | 21,40 | -4,04% | - |
| 12.04.2024 | 22,20 | 22,30 | 21,90 | 22,30 | 0,45% | 50,00 |
| 11.04.2024 | 21,70 | 22,20 | 21,50 | 22,20 | 2,30% | - |
| 10.04.2024 | 21,90 | 22,00 | 20,90 | 21,70 | -0,91% | - |
| 09.04.2024 | 21,10 | 21,90 | 21,00 | 21,90 | 3,79% | - |
| 08.04.2024 | 20,15 | 21,30 | 20,05 | 21,10 | 4,98% | - |
| 05.04.2024 | 20,50 | 20,90 | 19,95 | 20,10 | -1,95% | - |
| 04.04.2024 | 21,10 | 21,50 | 20,50 | 20,50 | -2,38% | 1.100,00 |
| 03.04.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 02.04.2024 | 21,50 | 22,20 | 20,70 | 21,30 | -4,05% | - |
| 28.03.2024 | 22,50 | 23,10 | 21,90 | 22,20 | -1,33% | - |
| 27.03.2024 | 21,90 | 22,70 | 21,90 | 22,50 | 2,74% | - |
| 26.03.2024 | 21,30 | 21,90 | 21,00 | 21,90 | 2,82% | - |
| 25.03.2024 | 21,20 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 22.03.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 21.03.2024 | 22,20 | 22,50 | 21,30 | 21,70 | -1,81% | 720,00 |
| 20.03.2024 | 21,30 | 22,30 | 20,90 | 22,10 | 3,27% | - |
| 19.03.2024 | 21,10 | 21,90 | 20,90 | 21,40 | 1,90% | 40,00 |
| 18.03.2024 | 21,80 | 22,30 | 20,10 | 21,00 | -3,67% | 2.100,00 |
| 15.03.2024 | 21,80 | 22,70 | 20,50 | 21,80 | 0,00% | - |
| 14.03.2024 | 21,30 | 22,10 | 20,50 | 21,80 | 1,87% | 468,00 |
| 13.03.2024 | 21,30 | 22,00 | 21,20 | 21,40 | 0,47% | 2.257,00 |
| 12.03.2024 | 22,10 | 22,30 | 21,10 | 21,30 | -3,62% | - |
| 11.03.2024 | 22,70 | 22,90 | 21,90 | 22,10 | -2,64% | 182,00 |
| 08.03.2024 | 23,50 | 24,10 | 22,70 | 22,70 | -3,40% | - |
| 07.03.2024 | 22,90 | 24,30 | 22,90 | 23,50 | 2,62% | - |
| 06.03.2024 | 23,10 | 23,40 | 22,90 | 22,90 | -0,87% | - |
| 05.03.2024 | 23,10 | 23,10 | 22,10 | 23,10 | 0,43% | - |
| 04.03.2024 | 23,10 | 23,30 | 22,70 | 23,00 | 0,00% | - |
| 01.03.2024 | 22,90 | 23,50 | 22,90 | 23,00 | 0,44% | - |
| 29.02.2024 | 23,30 | 23,90 | 22,50 | 22,90 | -1,72% | - |
| 28.02.2024 | 23,20 | 23,70 | 22,80 | 23,30 | 0,00% | - |
| 27.02.2024 | 23,40 | 24,10 | 23,10 | 23,30 | -0,85% | - |
| 26.02.2024 | 22,30 | 24,10 | 22,30 | 23,50 | 5,38% | - |
| 23.02.2024 | 22,50 | 22,70 | 21,90 | 22,30 | -0,89% | - |
| 22.02.2024 | 23,30 | 23,50 | 22,50 | 22,50 | -3,43% | - |
| 21.02.2024 | 23,90 | 23,90 | 23,10 | 23,30 | -2,51% | - |
| 20.02.2024 | 25,50 | 25,50 | 23,70 | 23,90 | -6,27% | - |
| 19.02.2024 | 25,50 | 25,60 | 25,40 | 25,50 | -0,78% | - |
| 16.02.2024 | 26,80 | 26,90 | 25,50 | 25,70 | -4,10% | - |
| 15.02.2024 | 25,50 | 26,90 | 25,40 | 26,80 | 5,51% | - |
| 14.02.2024 | 25,20 | 25,70 | 24,90 | 25,40 | 1,20% | - |
| 13.02.2024 | 26,70 | 26,80 | 24,50 | 25,10 | -6,34% | - |
| 12.02.2024 | 25,90 | 27,10 | 25,80 | 26,80 | 3,88% | - |
| 09.02.2024 | 25,10 | 26,10 | 25,10 | 25,80 | 2,79% | - |
| 08.02.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 07.02.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 06.02.2024 | 24,10 | 25,10 | 24,10 | 24,90 | 2,47% | - |
| 05.02.2024 | 25,30 | 25,30 | 23,70 | 24,30 | -3,95% | - |
| 02.02.2024 | 23,90 | 25,30 | 23,70 | 25,30 | 5,86% | - |
| 01.02.2024 | 23,50 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 31.01.2024 | 23,70 | 24,30 | 23,30 | 23,70 | 0,00% | - |
| 30.01.2024 | 24,30 | 24,40 | 23,30 | 23,70 | -2,47% | - |
| 29.01.2024 | 23,30 | 24,50 | 23,20 | 24,30 | 4,29% | - |
| 26.01.2024 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 25.01.2024 | 23,20 | 23,90 | 22,90 | 23,10 | -0,86% | - |
| 24.01.2024 | 23,70 | 24,30 | 23,10 | 23,30 | -3,32% | 200,00 |
| 23.01.2024 | 22,90 | 24,30 | 22,90 | 24,10 | 5,24% | 1.000,00 |
| 22.01.2024 | 22,70 | 23,30 | 22,60 | 22,90 | 1,33% | - |
| 19.01.2024 | 22,80 | 22,90 | 22,30 | 22,60 | -1,31% | - |
| 18.01.2024 | 21,90 | 23,10 | 21,90 | 22,90 | 3,62% | - |
| 17.01.2024 | 22,90 | 23,20 | 21,90 | 22,10 | -2,64% | 1.127,00 |
| 16.01.2024 | 22,10 | 22,90 | 21,90 | 22,70 | 2,71% | 250,00 |
| 15.01.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 12.01.2024 | 21,80 | 22,50 | 21,70 | 22,10 | 1,38% | - |
| 11.01.2024 | 21,40 | 22,10 | 21,10 | 21,80 | 2,35% | - |
| 10.01.2024 | 21,00 | 21,50 | 20,90 | 21,30 | 1,43% | - |
| 09.01.2024 | 21,30 | 21,50 | 20,60 | 21,00 | -1,41% | - |
| 08.01.2024 | 20,40 | 21,90 | 20,10 | 21,30 | 3,90% | - |
| 05.01.2024 | 20,15 | 20,90 | 19,85 | 20,50 | 1,74% | - |
| 04.01.2024 | 20,20 | 20,50 | 19,90 | 20,15 | -0,25% | - |
| 03.01.2024 | 21,00 | 21,20 | 19,95 | 20,20 | -3,81% | - |
| 02.01.2024 | 21,30 | 21,70 | 20,70 | 21,00 | -1,41% | - |
| 29.12.2023 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 28.12.2023 | 20,90 | 21,50 | 20,60 | 21,30 | 2,40% | - |
| 27.12.2023 | 20,50 | 21,10 | 20,25 | 20,80 | 1,46% | - |
| 22.12.2023 | 20,15 | 20,90 | 20,05 | 20,50 | 1,74% | - |