22,700€
6,47%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,57 | 23,89 | 22,46 | 22,71 | 0,62% | - |
| 08.05.2025 | 21,76 | 22,73 | 21,69 | 22,57 | 4,59% | - |
| 07.05.2025 | 21,47 | 21,69 | 21,30 | 21,58 | 1,17% | - |
| 06.05.2025 | 22,24 | 22,24 | 21,33 | 21,33 | -4,39% | - |
| 05.05.2025 | 22,48 | 22,57 | 22,05 | 22,31 | -1,80% | - |
| 02.05.2025 | 22,60 | 22,95 | 22,20 | 22,72 | 3,18% | - |
| 30.04.2025 | 21,96 | 22,07 | 21,35 | 22,02 | 0,73% | - |
| 29.04.2025 | 21,47 | 22,02 | 21,34 | 21,86 | 2,01% | - |
| 28.04.2025 | 21,56 | 21,96 | 21,12 | 21,43 | -1,52% | - |
| 25.04.2025 | 21,67 | 21,95 | 21,27 | 21,76 | 1,02% | - |
| 24.04.2025 | 21,24 | 21,72 | 21,00 | 21,54 | 0,89% | - |
| 23.04.2025 | 20,83 | 22,17 | 20,76 | 21,35 | 4,91% | - |
| 22.04.2025 | 20,24 | 20,85 | 20,17 | 20,35 | -3,42% | - |
| 17.04.2025 | 21,23 | 21,30 | 20,28 | 21,07 | 0,52% | - |
| 16.04.2025 | 20,84 | 21,18 | 20,52 | 20,96 | -1,27% | - |
| 15.04.2025 | 20,96 | 21,79 | 20,84 | 21,23 | 1,29% | - |
| 14.04.2025 | 21,24 | 21,72 | 20,84 | 20,96 | -1,18% | - |
| 11.04.2025 | 21,61 | 21,69 | 20,64 | 21,21 | -1,30% | - |
| 10.04.2025 | 22,82 | 23,40 | 20,90 | 21,49 | -6,69% | - |
| 09.04.2025 | 20,75 | 23,17 | 20,51 | 23,03 | 6,52% | - |
| 08.04.2025 | 22,38 | 23,27 | 20,96 | 21,62 | -2,13% | - |
| 07.04.2025 | 21,44 | 23,12 | 20,45 | 22,09 | -0,50% | - |
| 04.04.2025 | 22,40 | 22,50 | 20,90 | 22,20 | -1,33% | - |
| 03.04.2025 | 22,70 | 23,00 | 22,00 | 22,50 | -6,64% | - |
| 02.04.2025 | 23,50 | 24,20 | 22,90 | 24,10 | 2,12% | - |
| 01.04.2025 | 23,60 | 24,20 | 23,30 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,80 | 23,80 | 22,80 | 23,60 | -0,42% | - |
| 28.03.2025 | 24,60 | 25,30 | 23,05 | 23,70 | -5,20% | - |
| 27.03.2025 | 24,60 | 25,80 | 24,60 | 25,00 | 36,05% | - |
| 26.03.2025 | 26,00 | 26,20 | 18,18 | 18,38 | -3,54% | - |
| 25.03.2025 | 25,20 | 26,70 | 19,05 | 19,05 | 2,97% | - |
| 24.03.2025 | 25,60 | 26,30 | 18,50 | 18,50 | -27,45% | - |
| 21.03.2025 | 25,40 | 26,00 | 24,90 | 25,50 | 9,21% | - |
| 20.03.2025 | 26,80 | 26,90 | 23,15 | 23,35 | -12,22% | - |
| 19.03.2025 | 24,40 | 27,00 | 24,20 | 26,60 | 6,83% | - |
| 18.03.2025 | 24,00 | 25,00 | 24,00 | 24,90 | 9,21% | - |
| 17.03.2025 | 22,60 | 24,80 | 22,60 | 22,80 | 5,80% | - |
| 14.03.2025 | 23,70 | 23,80 | 21,50 | 21,55 | -13,10% | - |
| 13.03.2025 | 21,90 | 24,80 | 21,70 | 24,80 | 16,98% | - |
| 12.03.2025 | 21,40 | 22,60 | 17,70 | 21,20 | 32,09% | - |
| 11.03.2025 | 20,35 | 21,70 | 16,05 | 16,05 | 1,10% | - |
| 10.03.2025 | 21,20 | 22,00 | 15,88 | 15,88 | -27,18% | - |
| 07.03.2025 | 21,80 | 22,70 | 21,40 | 21,80 | -3,11% | - |
| 06.03.2025 | 23,20 | 24,20 | 22,40 | 22,50 | -5,86% | - |
| 05.03.2025 | 24,20 | 24,20 | 23,40 | 23,90 | -0,42% | - |
| 04.03.2025 | 24,00 | 24,60 | 23,40 | 24,00 | -2,44% | - |
| 03.03.2025 | 25,70 | 25,70 | 24,40 | 24,60 | -3,91% | - |
| 28.02.2025 | 25,90 | 26,00 | 24,80 | 25,60 | -1,54% | - |
| 27.02.2025 | 26,00 | 26,50 | 25,30 | 26,00 | 0,78% | - |
| 26.02.2025 | 24,80 | 26,50 | 24,80 | 25,80 | 2,38% | - |
| 25.02.2025 | 25,90 | 26,00 | 25,00 | 25,20 | -2,70% | - |
| 24.02.2025 | 26,90 | 27,30 | 25,90 | 25,90 | -4,07% | - |
| 21.02.2025 | 26,40 | 27,50 | 26,40 | 27,00 | -0,37% | - |
| 20.02.2025 | 28,30 | 28,50 | 27,00 | 27,10 | -4,91% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,50 | -1,04% | - |
| 18.02.2025 | 28,80 | 29,10 | 28,20 | 28,80 | 1,05% | - |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,40 | -0,70% | - |
| 13.02.2025 | 26,60 | 28,80 | 26,60 | 28,60 | 4,38% | - |
| 12.02.2025 | 27,50 | 27,90 | 26,90 | 27,40 | -0,72% | - |
| 11.02.2025 | 28,00 | 28,10 | 27,40 | 27,60 | -2,13% | - |
| 10.02.2025 | 28,10 | 28,40 | 28,00 | 28,20 | 0,71% | - |
| 07.02.2025 | 27,90 | 28,50 | 27,70 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,40 | 28,40 | 27,10 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,60 | 28,40 | 27,50 | 27,80 | 0,72% | - |
| 04.02.2025 | 27,30 | 27,80 | 27,00 | 27,60 | 1,10% | - |
| 03.02.2025 | 26,90 | 27,60 | 26,80 | 27,30 | -0,36% | - |
| 31.01.2025 | 27,90 | 28,20 | 27,30 | 27,40 | -1,44% | - |
| 30.01.2025 | 27,20 | 28,20 | 27,10 | 27,80 | 0,72% | - |
| 29.01.2025 | 28,10 | 28,80 | 27,50 | 27,60 | -1,43% | - |
| 28.01.2025 | 25,70 | 28,20 | 25,00 | 28,00 | 8,95% | - |
| 27.01.2025 | 26,40 | 27,00 | 25,50 | 25,70 | -3,38% | - |
| 24.01.2025 | 26,10 | 26,60 | 25,90 | 26,60 | 1,53% | - |
| 23.01.2025 | 26,20 | 26,20 | 25,60 | 26,20 | 0,00% | - |
| 22.01.2025 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 21.01.2025 | 26,40 | 26,70 | 26,00 | 26,20 | -1,13% | - |
| 20.01.2025 | 26,40 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 17.01.2025 | 25,40 | 26,70 | 25,40 | 26,50 | 1,92% | - |
| 16.01.2025 | 26,40 | 26,50 | 25,90 | 26,00 | -1,14% | - |
| 15.01.2025 | 25,40 | 26,50 | 25,40 | 26,30 | 3,54% | - |
| 14.01.2025 | 26,00 | 26,40 | 25,00 | 25,40 | -2,31% | - |
| 13.01.2025 | 25,80 | 26,00 | 25,20 | 26,00 | 0,00% | - |
| 10.01.2025 | 27,50 | 27,60 | 25,50 | 26,00 | -5,45% | - |
| 09.01.2025 | 27,60 | 27,70 | 27,40 | 27,50 | -0,36% | - |
| 08.01.2025 | 26,60 | 28,00 | 26,30 | 27,60 | 5,75% | - |
| 07.01.2025 | 24,80 | 26,20 | 24,80 | 26,10 | 1,95% | - |
| 06.01.2025 | 24,80 | 25,90 | 24,80 | 25,60 | 0,79% | - |
| 03.01.2025 | 24,00 | 25,60 | 24,00 | 25,40 | 3,25% | - |
| 02.01.2025 | 24,40 | 25,00 | 24,40 | 24,60 | 0,82% | - |
| 30.12.2024 | 24,00 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 27.12.2024 | 24,00 | 24,90 | 24,00 | 24,80 | 1,64% | - |
| 23.12.2024 | 24,40 | 24,70 | 24,00 | 24,40 | 0,83% | - |
| 20.12.2024 | 22,20 | 24,50 | 22,20 | 24,20 | 5,22% | - |
| 19.12.2024 | 23,20 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 18.12.2024 | 23,20 | 24,70 | 22,40 | 23,20 | -2,11% | - |
| 17.12.2024 | 23,80 | 24,70 | 23,40 | 23,70 | -2,87% | - |
| 16.12.2024 | 23,20 | 24,60 | 23,20 | 24,40 | 2,95% | - |
| 13.12.2024 | 22,80 | 24,20 | 22,80 | 23,70 | 0,85% | - |
| 12.12.2024 | 23,60 | 23,60 | 23,00 | 23,50 | -0,42% | - |
| 11.12.2024 | 23,00 | 24,20 | 22,70 | 23,60 | 3,06% | - |