26,810$
4,00%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,25 | 26,95 | 25,88 | 26,81 | 4,00% | 564.153,00 |
| 05.06.2025 | 25,49 | 26,33 | 25,35 | 25,78 | 2,22% | 548.455,00 |
| 04.06.2025 | 25,84 | 26,07 | 25,22 | 25,22 | -2,17% | 393.571,00 |
| 03.06.2025 | 25,10 | 25,84 | 24,95 | 25,78 | 3,49% | 587.961,00 |
| 02.06.2025 | 24,46 | 24,99 | 23,87 | 24,91 | 1,71% | 665.489,00 |
| 30.05.2025 | 24,41 | 24,60 | 23,84 | 24,49 | 0,25% | 672.380,00 |
| 29.05.2025 | 23,93 | 24,51 | 23,23 | 24,43 | 4,85% | 1.035.619,00 |
| 28.05.2025 | 24,80 | 24,99 | 22,80 | 23,30 | -6,61% | 1.191.221,00 |
| 27.05.2025 | 24,50 | 25,15 | 24,31 | 24,95 | 3,70% | 947.276,00 |
| 23.05.2025 | 23,73 | 24,34 | 23,71 | 24,06 | -1,15% | 242.608,00 |
| 22.05.2025 | 24,57 | 24,93 | 24,15 | 24,34 | -0,61% | 438.613,00 |
| 21.05.2025 | 25,27 | 25,32 | 24,35 | 24,49 | -3,92% | 352.349,00 |
| 20.05.2025 | 25,30 | 25,59 | 24,97 | 25,49 | 0,35% | 364.505,00 |
| 19.05.2025 | 24,95 | 25,73 | 24,62 | 25,40 | 0,00% | 368.164,00 |
| 16.05.2025 | 25,43 | 25,77 | 24,93 | 25,40 | -1,21% | 564.776,00 |
| 15.05.2025 | 26,15 | 26,30 | 25,50 | 25,71 | -1,68% | 470.002,00 |
| 14.05.2025 | 26,42 | 26,77 | 26,14 | 26,15 | 0,19% | 477.689,00 |
| 13.05.2025 | 26,08 | 26,28 | 25,81 | 26,10 | 0,19% | 378.832,00 |
| 12.05.2025 | 26,65 | 26,74 | 25,75 | 26,05 | 1,68% | 354.176,00 |
| 09.05.2025 | 25,45 | 26,00 | 25,35 | 25,62 | 0,95% | 866.010,00 |
| 08.05.2025 | 24,90 | 25,52 | 24,42 | 25,38 | 4,02% | 446.826,00 |
| 07.05.2025 | 24,41 | 24,60 | 24,15 | 24,40 | 0,58% | 504.463,00 |
| 06.05.2025 | 24,55 | 24,88 | 24,25 | 24,26 | -3,88% | 500.404,00 |
| 05.05.2025 | 25,52 | 25,61 | 25,20 | 25,24 | -1,87% | 287.385,00 |
| 02.05.2025 | 25,71 | 25,95 | 25,20 | 25,72 | 1,94% | 429.925,00 |
| 01.05.2025 | 25,40 | 25,51 | 24,51 | 25,23 | 1,08% | 421.165,00 |
| 30.04.2025 | 24,63 | 25,02 | 24,30 | 24,96 | 0,40% | 423.347,00 |
| 29.04.2025 | 24,68 | 25,08 | 24,46 | 24,86 | 1,51% | 268.113,00 |
| 28.04.2025 | 24,75 | 25,00 | 24,08 | 24,49 | -1,05% | 271.203,00 |
| 25.04.2025 | 24,34 | 24,82 | 24,13 | 24,75 | 0,65% | 268.850,00 |
| 24.04.2025 | 24,01 | 24,67 | 24,01 | 24,59 | 1,70% | 367.464,00 |
| 23.04.2025 | 24,00 | 25,22 | 24,00 | 24,18 | 3,91% | 372.879,00 |
| 22.04.2025 | 23,88 | 23,88 | 23,11 | 23,27 | 0,09% | 455.733,00 |
| 21.04.2025 | 23,70 | 23,91 | 22,75 | 23,25 | -3,00% | 410.035,00 |
| 17.04.2025 | 23,74 | 24,20 | 23,03 | 23,97 | 0,33% | 486.230,00 |
| 16.04.2025 | 23,76 | 24,12 | 23,38 | 23,89 | -0,29% | 572.406,00 |
| 15.04.2025 | 23,79 | 24,63 | 23,53 | 23,96 | 0,59% | 363.062,00 |
| 14.04.2025 | 24,47 | 24,72 | 23,65 | 23,82 | -1,00% | 449.738,00 |
| 11.04.2025 | 23,78 | 24,36 | 23,40 | 24,06 | 0,25% | 472.951,00 |
| 10.04.2025 | 25,00 | 25,56 | 23,40 | 24,00 | -4,76% | 639.829,00 |
| 09.04.2025 | 23,69 | 25,36 | 22,84 | 25,20 | 6,46% | 831.037,00 |
| 08.04.2025 | 25,00 | 25,00 | 23,00 | 23,67 | -2,03% | 593.876,00 |
| 07.04.2025 | 23,24 | 25,42 | 22,52 | 24,16 | -0,62% | 746.223,00 |
| 04.04.2025 | 24,03 | 24,73 | 23,36 | 24,31 | -2,13% | 774.052,00 |
| 03.04.2025 | 24,81 | 25,28 | 24,46 | 24,84 | -4,90% | 549.604,00 |
| 02.04.2025 | 25,05 | 26,29 | 24,84 | 26,12 | 2,59% | 489.156,00 |
| 01.04.2025 | 25,31 | 26,07 | 24,94 | 25,46 | -0,39% | 420.329,00 |
| 31.03.2025 | 24,07 | 25,70 | 24,07 | 25,56 | -1,69% | 552.497,00 |
| 28.03.2025 | 27,12 | 27,42 | 25,47 | 26,00 | -4,31% | 694.034,00 |
| 27.03.2025 | 26,98 | 27,24 | 26,57 | 27,17 | 0,41% | 422.426,00 |
| 26.03.2025 | 27,80 | 28,03 | 26,74 | 27,06 | -3,70% | 389.920,00 |
| 25.03.2025 | 27,88 | 28,64 | 27,88 | 28,10 | 0,11% | 385.145,00 |
| 24.03.2025 | 28,07 | 28,27 | 27,62 | 28,07 | 2,22% | 516.909,00 |
| 21.03.2025 | 27,16 | 28,09 | 26,93 | 27,46 | -0,54% | 542.368,00 |
| 20.03.2025 | 27,68 | 28,76 | 27,53 | 27,61 | -4,79% | 648.235,00 |
| 19.03.2025 | 27,43 | 29,40 | 27,21 | 29,00 | 6,34% | 749.469,00 |
| 18.03.2025 | 26,60 | 27,38 | 26,51 | 27,27 | 1,26% | 680.856,00 |
| 17.03.2025 | 25,36 | 27,17 | 25,20 | 26,93 | 5,82% | 791.973,00 |
| 14.03.2025 | 25,49 | 25,87 | 24,54 | 25,45 | 0,00% | 804.593,00 |
| 13.03.2025 | 23,93 | 26,13 | 23,60 | 25,45 | 6,93% | 1.184.882,00 |
| 12.03.2025 | 23,65 | 24,61 | 23,33 | 23,80 | 2,45% | 824.145,00 |
| 11.03.2025 | 22,16 | 23,68 | 21,85 | 23,23 | 5,74% | 793.392,00 |
| 10.03.2025 | 23,30 | 23,30 | 21,62 | 21,97 | -7,18% | 446.192,00 |
| 07.03.2025 | 24,06 | 24,20 | 23,15 | 23,67 | -2,27% | 402.650,00 |
| 06.03.2025 | 25,45 | 25,68 | 24,18 | 24,22 | -6,01% | 387.184,00 |
| 05.03.2025 | 25,66 | 26,07 | 25,19 | 25,77 | 1,22% | 246.676,00 |
| 04.03.2025 | 25,37 | 25,91 | 24,67 | 25,46 | -1,16% | 443.019,00 |
| 03.03.2025 | 26,43 | 26,81 | 25,55 | 25,76 | -2,94% | 332.418,00 |
| 28.02.2025 | 26,85 | 27,00 | 25,77 | 26,54 | -1,89% | 437.120,00 |
| 27.02.2025 | 27,18 | 27,56 | 26,48 | 27,05 | 0,19% | 551.755,00 |
| 26.02.2025 | 26,64 | 27,73 | 26,29 | 27,00 | 1,89% | 450.278,00 |
| 25.02.2025 | 27,13 | 27,25 | 26,22 | 26,50 | -2,32% | 326.971,00 |
| 24.02.2025 | 28,37 | 28,37 | 27,10 | 27,13 | -3,86% | 399.761,00 |
| 21.02.2025 | 28,72 | 28,96 | 27,93 | 28,22 | -0,84% | 499.891,00 |
| 20.02.2025 | 29,53 | 29,59 | 28,33 | 28,46 | -4,11% | 346.849,00 |
| 19.02.2025 | 29,34 | 30,04 | 29,25 | 29,68 | -1,07% | 416.841,00 |
| 18.02.2025 | 29,77 | 30,40 | 29,41 | 30,00 | 0,54% | 409.525,00 |
| 14.02.2025 | 30,01 | 30,53 | 29,58 | 29,84 | -0,57% | 492.773,00 |
| 13.02.2025 | 28,74 | 30,02 | 28,22 | 30,01 | 5,56% | 822.685,00 |
| 12.02.2025 | 27,88 | 28,89 | 27,84 | 28,43 | -0,46% | 370.027,00 |
| 11.02.2025 | 28,51 | 28,75 | 28,30 | 28,56 | -1,45% | 189.340,00 |
| 10.02.2025 | 28,91 | 29,27 | 28,85 | 28,98 | 0,00% | 193.753,00 |
| 07.02.2025 | 28,91 | 29,55 | 28,70 | 28,98 | 0,24% | 251.586,00 |
| 06.02.2025 | 28,91 | 29,48 | 28,16 | 28,91 | -0,31% | 441.474,00 |
| 05.02.2025 | 28,94 | 29,52 | 28,77 | 29,00 | 1,22% | 357.052,00 |
| 04.02.2025 | 28,19 | 28,89 | 28,06 | 28,65 | 1,92% | 314.163,00 |
| 03.02.2025 | 27,57 | 28,45 | 27,54 | 28,11 | -1,23% | 251.081,00 |
| 31.01.2025 | 29,05 | 29,25 | 28,37 | 28,46 | -1,86% | 306.676,00 |
| 30.01.2025 | 29,03 | 29,42 | 28,59 | 29,00 | 1,01% | 385.812,00 |
| 29.01.2025 | 29,85 | 29,90 | 28,59 | 28,71 | -1,98% | 384.950,00 |
| 28.01.2025 | 26,62 | 29,36 | 26,10 | 29,29 | 8,56% | 641.724,00 |
| 27.01.2025 | 27,61 | 28,39 | 26,74 | 26,98 | -3,26% | 419.680,00 |
| 24.01.2025 | 27,15 | 28,01 | 27,11 | 27,89 | 2,24% | 289.012,00 |
| 23.01.2025 | 26,70 | 27,36 | 26,64 | 27,28 | 0,22% | 316.503,00 |
| 22.01.2025 | 27,34 | 27,55 | 27,03 | 27,22 | -0,48% | 381.841,00 |
| 21.01.2025 | 27,70 | 27,83 | 26,91 | 27,35 | 0,51% | 424.761,00 |
| 17.01.2025 | 27,42 | 27,42 | 26,63 | 27,21 | 1,53% | 309.924,00 |
| 16.01.2025 | 27,00 | 27,27 | 26,64 | 26,80 | -1,11% | 199.772,00 |
| 15.01.2025 | 26,66 | 27,47 | 26,66 | 27,10 | 3,75% | 276.252,00 |
| 14.01.2025 | 26,70 | 26,85 | 25,63 | 26,12 | -1,69% | 305.440,00 |