18,410$
-0,27%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,49 | 18,53 | 18,24 | 18,43 | -0,16% | 16.091,00 |
| 04.11.2024 | 18,39 | 18,62 | 18,16 | 18,46 | -0,05% | 279.682,00 |
| 01.11.2024 | 18,39 | 18,51 | 18,22 | 18,47 | 0,98% | 241.118,00 |
| 31.10.2024 | 18,31 | 18,51 | 18,05 | 18,29 | -1,08% | 322.377,00 |
| 30.10.2024 | 18,15 | 18,69 | 18,03 | 18,49 | 0,71% | 345.599,00 |
| 29.10.2024 | 18,05 | 18,79 | 17,74 | 18,36 | 0,16% | 368.527,00 |
| 28.10.2024 | 18,56 | 18,90 | 18,25 | 18,33 | 0,44% | 277.121,00 |
| 25.10.2024 | 18,44 | 18,50 | 18,22 | 18,25 | 0,55% | 385.883,00 |
| 24.10.2024 | 18,51 | 18,63 | 17,82 | 18,15 | -1,36% | 480.161,00 |
| 23.10.2024 | 19,44 | 19,53 | 18,31 | 18,40 | -6,03% | 538.772,00 |
| 22.10.2024 | 19,48 | 19,61 | 19,02 | 19,58 | -0,15% | 317.269,00 |
| 21.10.2024 | 19,65 | 19,99 | 19,41 | 19,61 | -0,96% | 453.425,00 |
| 18.10.2024 | 20,49 | 20,50 | 19,68 | 19,80 | -2,94% | 533.879,00 |
| 17.10.2024 | 20,86 | 20,86 | 19,91 | 20,40 | -2,16% | 434.344,00 |
| 16.10.2024 | 21,33 | 21,36 | 20,83 | 20,85 | -0,86% | 322.739,00 |
| 15.10.2024 | 20,91 | 21,34 | 20,71 | 21,03 | 0,00% | 252.759,00 |
| 14.10.2024 | 20,88 | 21,21 | 20,74 | 21,03 | 0,19% | 246.608,00 |
| 11.10.2024 | 20,49 | 21,18 | 20,49 | 20,99 | 2,44% | 213.830,00 |
| 10.10.2024 | 20,56 | 20,94 | 20,37 | 20,49 | -2,10% | 286.321,00 |
| 09.10.2024 | 21,15 | 21,33 | 20,87 | 20,93 | -2,01% | 177.440,00 |
| 08.10.2024 | 21,51 | 22,22 | 21,13 | 21,36 | -0,09% | 324.236,00 |
| 07.10.2024 | 22,07 | 22,24 | 21,31 | 21,38 | -3,65% | 274.412,00 |
| 04.10.2024 | 22,70 | 22,79 | 22,07 | 22,19 | 0,54% | 200.383,00 |
| 03.10.2024 | 22,26 | 22,38 | 21,83 | 22,07 | -1,34% | 222.574,00 |
| 02.10.2024 | 22,09 | 22,42 | 21,98 | 22,37 | 0,04% | 243.539,00 |
| 01.10.2024 | 22,54 | 22,64 | 21,78 | 22,36 | -1,89% | 315.039,00 |
| 30.09.2024 | 22,80 | 23,42 | 22,40 | 22,79 | 0,31% | 367.729,00 |
| 27.09.2024 | 22,62 | 23,13 | 22,43 | 22,72 | 2,34% | 317.708,00 |
| 26.09.2024 | 22,95 | 22,95 | 21,73 | 22,20 | -1,11% | 514.731,00 |
| 25.09.2024 | 23,20 | 23,30 | 22,38 | 22,45 | -2,22% | 271.708,00 |
| 24.09.2024 | 23,66 | 23,66 | 22,94 | 22,96 | -2,30% | 263.474,00 |
| 23.09.2024 | 23,78 | 23,78 | 22,99 | 23,50 | -0,38% | 246.530,00 |
| 20.09.2024 | 23,28 | 24,03 | 22,69 | 23,59 | -0,72% | 1.128.745,00 |
| 19.09.2024 | 25,02 | 25,02 | 23,71 | 23,76 | -1,21% | 272.667,00 |
| 18.09.2024 | 24,42 | 24,64 | 23,65 | 24,05 | -1,47% | 375.729,00 |
| 17.09.2024 | 24,88 | 25,33 | 24,32 | 24,41 | -0,20% | 285.025,00 |
| 16.09.2024 | 24,38 | 24,82 | 23,81 | 24,46 | -0,93% | 393.933,00 |
| 13.09.2024 | 24,04 | 25,36 | 23,90 | 24,69 | 3,91% | 374.460,00 |
| 12.09.2024 | 23,40 | 23,93 | 22,93 | 23,76 | 1,89% | 402.086,00 |
| 11.09.2024 | 23,36 | 23,46 | 22,97 | 23,32 | -1,31% | 482.184,00 |
| 10.09.2024 | 23,85 | 23,85 | 22,94 | 23,63 | -1,17% | 368.110,00 |
| 09.09.2024 | 23,65 | 24,49 | 23,59 | 23,91 | 1,53% | 302.172,00 |
| 06.09.2024 | 26,33 | 26,41 | 23,55 | 23,55 | -8,33% | 486.786,00 |
| 05.09.2024 | 24,50 | 25,99 | 22,55 | 25,69 | 6,29% | 1.405.437,00 |
| 04.09.2024 | 23,55 | 24,99 | 23,30 | 24,17 | 1,55% | 767.943,00 |
| 03.09.2024 | 25,17 | 25,46 | 23,50 | 23,80 | -7,43% | 551.403,00 |
| 30.08.2024 | 25,48 | 25,84 | 25,19 | 25,71 | 1,10% | 292.280,00 |
| 29.08.2024 | 24,74 | 25,55 | 24,64 | 25,43 | 2,46% | 383.661,00 |
| 28.08.2024 | 25,13 | 25,47 | 24,63 | 24,82 | -1,97% | 249.262,00 |
| 27.08.2024 | 25,78 | 26,26 | 25,14 | 25,32 | -2,65% | 405.490,00 |
| 26.08.2024 | 26,00 | 26,45 | 25,29 | 26,01 | 2,36% | 413.093,00 |
| 23.08.2024 | 24,97 | 26,37 | 24,76 | 25,41 | 3,50% | 481.394,00 |
| 22.08.2024 | 24,83 | 24,89 | 24,40 | 24,55 | -1,21% | 169.010,00 |
| 21.08.2024 | 24,57 | 25,08 | 24,13 | 24,85 | 1,93% | 201.481,00 |
| 20.08.2024 | 24,81 | 25,33 | 24,34 | 24,38 | -1,85% | 191.759,00 |
| 19.08.2024 | 24,38 | 24,88 | 24,33 | 24,84 | 2,43% | 187.888,00 |
| 16.08.2024 | 24,33 | 24,84 | 23,69 | 24,25 | -0,45% | 201.429,00 |
| 15.08.2024 | 23,45 | 24,56 | 23,29 | 24,36 | 6,80% | 368.018,00 |
| 14.08.2024 | 23,46 | 23,58 | 22,26 | 22,81 | -2,65% | 220.977,00 |
| 13.08.2024 | 22,92 | 23,53 | 22,80 | 23,43 | 3,95% | 135.739,00 |
| 12.08.2024 | 23,20 | 23,47 | 22,41 | 22,54 | -2,51% | 204.360,00 |
| 09.08.2024 | 22,35 | 23,14 | 21,95 | 23,12 | 3,96% | 294.577,00 |
| 08.08.2024 | 21,36 | 22,25 | 21,32 | 22,24 | 4,96% | 389.495,00 |
| 07.08.2024 | 23,11 | 23,11 | 21,16 | 21,19 | -6,98% | 262.042,00 |
| 06.08.2024 | 22,81 | 23,33 | 22,49 | 22,78 | 0,35% | 259.068,00 |
| 05.08.2024 | 22,13 | 23,29 | 21,76 | 22,70 | -4,38% | 358.232,00 |
| 02.08.2024 | 23,45 | 23,76 | 22,95 | 23,74 | -3,54% | 366.836,00 |
| 01.08.2024 | 25,01 | 25,77 | 24,26 | 24,61 | -1,36% | 338.319,00 |
| 31.07.2024 | 25,61 | 26,23 | 24,86 | 24,95 | -2,58% | 376.733,00 |
| 30.07.2024 | 24,89 | 25,73 | 24,44 | 25,61 | 4,02% | 275.224,00 |
| 29.07.2024 | 24,75 | 25,66 | 24,05 | 24,62 | -0,61% | 342.254,00 |
| 26.07.2024 | 25,25 | 25,67 | 24,62 | 24,77 | 1,43% | 394.560,00 |
| 25.07.2024 | 23,80 | 25,09 | 23,66 | 24,42 | 2,48% | 345.862,00 |
| 24.07.2024 | 23,80 | 24,57 | 23,53 | 23,83 | -0,71% | 316.650,00 |
| 23.07.2024 | 23,33 | 24,58 | 23,32 | 24,00 | 1,65% | 389.626,00 |
| 22.07.2024 | 23,00 | 23,70 | 22,54 | 23,61 | 3,01% | 337.129,00 |
| 19.07.2024 | 22,78 | 23,19 | 22,55 | 22,92 | 1,19% | 281.115,00 |
| 18.07.2024 | 24,28 | 25,19 | 22,64 | 22,65 | -7,66% | 466.566,00 |
| 17.07.2024 | 24,02 | 24,96 | 23,77 | 24,53 | 0,70% | 560.740,00 |
| 16.07.2024 | 23,17 | 24,74 | 23,17 | 24,36 | 6,75% | 667.326,00 |
| 15.07.2024 | 21,61 | 22,97 | 21,46 | 22,82 | 6,14% | 574.166,00 |
| 12.07.2024 | 21,01 | 22,06 | 20,87 | 21,50 | 4,32% | 725.970,00 |
| 11.07.2024 | 19,19 | 20,71 | 19,12 | 20,61 | 9,51% | 601.331,00 |
| 10.07.2024 | 20,37 | 20,48 | 18,77 | 18,82 | -7,02% | 619.329,00 |
| 09.07.2024 | 20,23 | 20,40 | 19,82 | 20,24 | 0,20% | 435.079,00 |
| 08.07.2024 | 20,34 | 20,43 | 20,00 | 20,20 | 0,25% | 295.724,00 |
| 05.07.2024 | 20,25 | 20,56 | 20,01 | 20,15 | -1,76% | 247.887,00 |
| 03.07.2024 | 20,62 | 20,91 | 20,23 | 20,51 | 0,05% | 145.410,00 |
| 02.07.2024 | 20,70 | 20,80 | 20,28 | 20,50 | -0,82% | 308.928,00 |
| 01.07.2024 | 21,21 | 21,29 | 20,64 | 20,67 | -2,50% | 401.384,00 |
| 28.06.2024 | 21,32 | 22,00 | 20,84 | 21,20 | 0,19% | 1.088.918,00 |
| 27.06.2024 | 21,69 | 21,73 | 21,14 | 21,16 | -2,89% | 426.719,00 |
| 26.06.2024 | 21,19 | 21,88 | 20,93 | 21,79 | 1,92% | 408.157,00 |
| 25.06.2024 | 20,23 | 21,44 | 20,00 | 21,38 | 5,53% | 593.658,00 |
| 24.06.2024 | 20,17 | 20,64 | 20,12 | 20,26 | 0,05% | 385.479,00 |
| 21.06.2024 | 20,17 | 20,56 | 19,90 | 20,25 | 1,20% | 670.598,00 |
| 20.06.2024 | 19,50 | 20,08 | 19,29 | 20,01 | 2,62% | 483.202,00 |
| 18.06.2024 | 19,59 | 19,65 | 19,00 | 19,50 | -0,81% | 395.158,00 |
| 17.06.2024 | 19,36 | 19,73 | 19,13 | 19,66 | 0,67% | 239.134,00 |
| 14.06.2024 | 19,32 | 19,60 | 19,01 | 19,53 | -0,96% | 304.886,00 |