21,070€
0,62%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,90 | 26,60 | 25,00 | 25,40 | -2,31% | - |
| 13.01.2025 | 25,90 | 26,10 | 25,20 | 26,00 | -0,38% | - |
| 10.01.2025 | 27,60 | 27,70 | 25,50 | 26,10 | -5,43% | - |
| 09.01.2025 | 27,50 | 27,70 | 27,40 | 27,60 | 0,00% | - |
| 08.01.2025 | 26,10 | 28,00 | 26,10 | 27,60 | 6,15% | 291,00 |
| 07.01.2025 | 25,50 | 26,20 | 25,20 | 26,00 | 1,56% | - |
| 06.01.2025 | 25,50 | 25,90 | 25,30 | 25,60 | 0,39% | - |
| 03.01.2025 | 24,50 | 25,60 | 24,50 | 25,50 | 3,66% | - |
| 02.01.2025 | 24,70 | 25,10 | 24,30 | 24,60 | 0,82% | - |
| 30.12.2024 | 24,70 | 24,70 | 24,40 | 24,40 | 0,83% | - |
| 27.12.2024 | 24,30 | 24,90 | 24,00 | 24,20 | -1,22% | - |
| 23.12.2024 | 24,10 | 24,60 | 23,70 | 24,50 | 1,66% | 38,00 |
| 20.12.2024 | 23,00 | 24,40 | 22,40 | 24,10 | 4,78% | - |
| 19.12.2024 | 23,20 | 23,80 | 22,90 | 23,00 | -0,43% | - |
| 18.12.2024 | 23,70 | 24,70 | 22,40 | 23,10 | -2,53% | - |
| 17.12.2024 | 23,70 | 24,80 | 23,40 | 23,70 | 0,00% | - |
| 16.12.2024 | 23,70 | 25,10 | 23,50 | 23,70 | -0,42% | - |
| 13.12.2024 | 23,40 | 24,20 | 23,20 | 23,80 | 1,28% | - |
| 12.12.2024 | 23,70 | 23,80 | 23,00 | 23,50 | 0,00% | - |
| 11.12.2024 | 22,90 | 24,20 | 22,70 | 23,50 | 2,62% | - |
| 10.12.2024 | 20,50 | 23,00 | 19,80 | 22,90 | 11,17% | 42,00 |
| 09.12.2024 | 20,60 | 22,40 | 20,50 | 20,60 | 0,00% | - |
| 06.12.2024 | 19,95 | 20,90 | 19,70 | 20,60 | 3,26% | - |
| 05.12.2024 | 20,15 | 20,20 | 19,60 | 19,95 | -0,99% | - |
| 04.12.2024 | 19,95 | 20,30 | 19,65 | 20,15 | 1,77% | - |
| 03.12.2024 | 20,15 | 20,30 | 19,65 | 19,80 | -1,74% | - |
| 02.12.2024 | 19,90 | 20,30 | 19,65 | 20,15 | 1,00% | 300,00 |
| 29.11.2024 | 19,25 | 20,50 | 19,20 | 19,95 | 3,64% | - |
| 28.11.2024 | 19,25 | 19,45 | 19,25 | 19,25 | -0,52% | - |
| 27.11.2024 | 19,35 | 19,50 | 19,05 | 19,35 | -0,26% | - |
| 26.11.2024 | 19,40 | 19,60 | 18,90 | 19,40 | -0,26% | - |
| 25.11.2024 | 19,10 | 19,85 | 18,90 | 19,45 | 1,57% | - |
| 22.11.2024 | 17,80 | 19,25 | 17,80 | 19,15 | 5,51% | - |