23,490€
4,08%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,54 | 23,66 | 22,54 | 23,48 | 4,03% | - |
| 05.06.2025 | 22,10 | 23,01 | 21,91 | 22,57 | 2,03% | - |
| 04.06.2025 | 22,65 | 22,87 | 22,10 | 22,12 | -2,64% | - |
| 03.06.2025 | 21,77 | 22,73 | 21,66 | 22,72 | 4,60% | - |
| 02.06.2025 | 21,59 | 21,84 | 20,87 | 21,72 | 0,37% | - |
| 30.05.2025 | 21,47 | 21,68 | 21,11 | 21,64 | 0,51% | - |
| 29.05.2025 | 21,32 | 21,60 | 20,58 | 21,53 | 4,26% | 44,00 |
| 28.05.2025 | 22,04 | 23,20 | 20,18 | 20,65 | -6,01% | 1.944,00 |
| 27.05.2025 | 21,32 | 22,16 | 21,32 | 21,97 | 2,81% | - |
| 26.05.2025 | 21,29 | 21,41 | 21,10 | 21,37 | 0,94% | - |
| 23.05.2025 | 21,59 | 21,59 | 21,04 | 21,17 | -1,58% | - |
| 22.05.2025 | 21,61 | 21,95 | 21,40 | 21,51 | -0,78% | - |
| 21.05.2025 | 22,60 | 22,60 | 21,44 | 21,68 | -3,86% | - |
| 20.05.2025 | 22,57 | 22,73 | 22,23 | 22,55 | -0,04% | - |
| 19.05.2025 | 22,76 | 22,92 | 21,85 | 22,56 | -0,79% | - |
| 16.05.2025 | 22,99 | 23,65 | 22,40 | 22,74 | -0,87% | - |
| 15.05.2025 | 23,41 | 23,48 | 22,81 | 22,94 | -2,51% | - |
| 14.05.2025 | 23,33 | 23,86 | 23,16 | 23,53 | 0,56% | - |
| 13.05.2025 | 23,51 | 23,58 | 23,11 | 23,40 | -0,26% | - |
| 12.05.2025 | 22,78 | 24,39 | 22,78 | 23,46 | 3,08% | - |
| 09.05.2025 | 22,62 | 23,05 | 22,37 | 22,76 | 0,93% | - |
| 08.05.2025 | 21,59 | 22,73 | 21,59 | 22,55 | 4,54% | - |
| 07.05.2025 | 21,49 | 21,72 | 21,30 | 21,57 | 0,98% | - |
| 06.05.2025 | 22,32 | 22,32 | 21,35 | 21,36 | -4,34% | - |
| 05.05.2025 | 22,76 | 22,76 | 22,15 | 22,33 | -1,67% | - |
| 02.05.2025 | 21,85 | 22,96 | 21,85 | 22,71 | 3,13% | - |
| 30.04.2025 | 21,82 | 22,04 | 21,35 | 22,02 | 0,82% | - |
| 29.04.2025 | 21,45 | 22,04 | 21,32 | 21,84 | 1,87% | - |
| 28.04.2025 | 21,71 | 21,97 | 21,12 | 21,44 | -1,52% | - |
| 25.04.2025 | 21,59 | 21,81 | 21,27 | 21,77 | 0,93% | - |
| 24.04.2025 | 21,38 | 21,72 | 20,98 | 21,57 | 0,94% | - |
| 23.04.2025 | 20,39 | 22,19 | 20,39 | 21,37 | 4,96% | - |
| 22.04.2025 | 20,11 | 20,69 | 20,11 | 20,36 | -3,19% | - |
| 17.04.2025 | 20,96 | 21,28 | 20,24 | 21,03 | 0,43% | - |
| 16.04.2025 | 21,24 | 21,24 | 20,52 | 20,94 | -1,09% | - |
| 15.04.2025 | 20,95 | 21,82 | 20,91 | 21,17 | 1,00% | - |
| 14.04.2025 | 21,44 | 21,93 | 20,84 | 20,96 | -1,18% | - |
| 11.04.2025 | 21,27 | 21,58 | 20,65 | 21,21 | -1,53% | - |
| 10.04.2025 | 22,90 | 23,03 | 20,88 | 21,54 | -6,27% | - |
| 09.04.2025 | 22,06 | 23,18 | 20,70 | 22,98 | 6,69% | - |
| 08.04.2025 | 22,32 | 23,03 | 20,95 | 21,54 | -2,58% | - |
| 07.04.2025 | 22,18 | 22,84 | 20,51 | 22,11 | 0,05% | - |
| 04.04.2025 | 22,50 | 22,50 | 21,20 | 22,10 | -1,78% | - |
| 03.04.2025 | 23,50 | 23,90 | 22,00 | 22,50 | -6,25% | - |
| 02.04.2025 | 23,60 | 24,20 | 22,70 | 24,00 | 1,69% | - |
| 01.04.2025 | 23,70 | 24,20 | 23,30 | 23,60 | 0,00% | - |
| 31.03.2025 | 24,00 | 24,00 | 22,90 | 23,60 | -1,26% | - |
| 28.03.2025 | 25,10 | 25,30 | 23,60 | 23,90 | -4,78% | - |
| 27.03.2025 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 26.03.2025 | 26,00 | 26,20 | 24,90 | 25,10 | -3,46% | - |
| 25.03.2025 | 26,00 | 26,50 | 25,80 | 26,00 | 0,39% | - |
| 24.03.2025 | 25,30 | 26,40 | 25,30 | 25,90 | 1,97% | - |
| 21.03.2025 | 25,50 | 26,00 | 24,90 | 25,40 | -0,39% | - |
| 20.03.2025 | 26,70 | 26,90 | 25,30 | 25,50 | -4,49% | - |
| 19.03.2025 | 24,90 | 27,00 | 24,80 | 26,70 | 7,23% | - |
| 18.03.2025 | 24,70 | 25,00 | 24,30 | 24,90 | 0,81% | - |
| 17.03.2025 | 23,30 | 24,90 | 23,20 | 24,70 | 5,56% | - |
| 14.03.2025 | 23,50 | 23,80 | 22,60 | 23,40 | -0,43% | - |
| 13.03.2025 | 21,30 | 24,10 | 21,30 | 23,50 | 10,33% | - |
| 12.03.2025 | 21,30 | 22,60 | 20,70 | 21,30 | 0,00% | 100,00 |
| 11.03.2025 | 20,30 | 21,70 | 20,00 | 21,30 | 4,93% | - |
| 10.03.2025 | 21,90 | 21,90 | 20,00 | 20,30 | -6,88% | - |
| 07.03.2025 | 22,50 | 22,50 | 21,40 | 21,80 | -2,68% | - |
| 06.03.2025 | 23,90 | 23,90 | 22,40 | 22,40 | -5,88% | - |
| 05.03.2025 | 24,10 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 04.03.2025 | 24,50 | 24,60 | 23,40 | 24,00 | -2,44% | - |
| 03.03.2025 | 25,50 | 25,60 | 24,40 | 24,60 | -3,91% | - |
| 28.02.2025 | 26,10 | 26,20 | 24,90 | 25,60 | -1,54% | - |
| 27.02.2025 | 25,70 | 26,50 | 25,30 | 26,00 | 0,78% | - |
| 26.02.2025 | 25,20 | 26,50 | 25,20 | 25,80 | 2,38% | - |
| 25.02.2025 | 25,90 | 26,10 | 25,00 | 25,20 | -3,08% | - |
| 24.02.2025 | 26,90 | 27,20 | 25,90 | 26,00 | -3,70% | - |
| 21.02.2025 | 27,10 | 27,50 | 26,70 | 27,00 | -0,37% | - |
| 20.02.2025 | 28,50 | 28,50 | 27,00 | 27,10 | -5,24% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,60 | -0,69% | - |
| 18.02.2025 | 28,60 | 29,00 | 28,20 | 28,80 | 0,35% | - |
| 17.02.2025 | 28,40 | 28,70 | 28,40 | 28,70 | 1,06% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,40 | -0,70% | - |
| 13.02.2025 | 27,40 | 28,80 | 27,20 | 28,60 | 5,15% | - |
| 12.02.2025 | 27,60 | 27,90 | 27,00 | 27,20 | -0,73% | - |
| 11.02.2025 | 28,10 | 28,10 | 27,30 | 27,40 | -2,14% | - |
| 10.02.2025 | 28,10 | 28,40 | 27,80 | 28,00 | 0,00% | 4,00 |
| 07.02.2025 | 27,90 | 28,50 | 27,60 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,90 | 28,40 | 27,20 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,60 | 28,40 | 27,30 | 27,80 | 0,72% | - |
| 04.02.2025 | 27,30 | 27,90 | 27,00 | 27,60 | 0,73% | - |
| 03.02.2025 | 27,20 | 27,70 | 26,90 | 27,40 | 0,00% | - |
| 31.01.2025 | 27,90 | 28,30 | 27,30 | 27,40 | -2,14% | - |
| 30.01.2025 | 27,50 | 28,20 | 27,20 | 28,00 | 1,45% | 3,00 |
| 29.01.2025 | 27,90 | 28,70 | 27,40 | 27,60 | -1,43% | - |
| 28.01.2025 | 25,70 | 28,20 | 25,00 | 28,00 | 9,38% | - |
| 27.01.2025 | 26,50 | 27,00 | 25,50 | 25,60 | -3,76% | - |
| 24.01.2025 | 26,20 | 26,60 | 25,80 | 26,60 | 1,53% | - |
| 23.01.2025 | 26,10 | 26,20 | 25,50 | 26,20 | 0,00% | - |
| 22.01.2025 | 26,30 | 26,40 | 26,00 | 26,20 | -0,76% | - |
| 21.01.2025 | 26,30 | 26,60 | 26,00 | 26,40 | 0,76% | - |
| 20.01.2025 | 26,40 | 26,50 | 26,20 | 26,20 | -1,13% | - |
| 17.01.2025 | 26,00 | 26,70 | 25,80 | 26,50 | 1,92% | - |
| 16.01.2025 | 26,30 | 26,50 | 25,90 | 26,00 | -1,14% | - |
| 15.01.2025 | 25,30 | 26,50 | 25,30 | 26,30 | 3,54% | - |