23,200€
-0,85%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 23,20 | 23,30 | 23,00 | 23,30 | -0,43% | - |
| 18.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 17.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 12.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 12,87% | - |
| 10.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 09.12.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 4,52% | 400,00 |
| 06.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 05.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 04.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 03.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 02.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 29.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 28.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 27.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 26.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,97% | - |
| 22.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 21.11.2024 | 17,50 | 18,00 | 17,25 | 18,00 | 2,86% | - |
| 20.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 19.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 18.11.2024 | 17,10 | 17,80 | 17,10 | 17,80 | 5,33% | 200,00 |
| 15.11.2024 | 19,60 | 19,60 | 16,90 | 16,90 | -19,52% | 100,00 |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 13.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 12.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 11.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 08.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 07.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 12,00% | - |
| 06.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 05.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 04.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 01.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 31.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 25.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 24.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -6,11% | - |
| 23.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 18.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 17.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 11.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 10.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 09.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 08.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 07.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 04.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 03.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 01.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 27.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 26.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 24.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 18.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 10.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 09.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -7,83% | - |
| 06.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 04.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -7,76% | - |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 30.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 28.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 27.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 26.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 23.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 21.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 20.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.08.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 5,83% | 500,00 |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 14.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 13.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 28,00 |
| 12.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 09.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 08.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -7,69% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 05.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 02.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |