23,200€
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 23,20 | 23,40 | 23,10 | 23,30 | 0,43% | - |
| 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% | - |
| 10.12.2024 | 20,00 | 23,00 | 19,95 | 22,90 | 11,71% | - |
| 09.12.2024 | 20,60 | 21,50 | 20,40 | 20,50 | 0,00% | - |
| 06.12.2024 | 19,50 | 21,00 | 19,50 | 20,50 | 2,24% | - |
| 05.12.2024 | 20,10 | 20,20 | 19,60 | 20,05 | -0,50% | - |
| 04.12.2024 | 19,90 | 20,35 | 19,60 | 20,15 | 1,26% | - |
| 03.12.2024 | 19,60 | 20,40 | 19,60 | 19,90 | -1,00% | - |
| 02.12.2024 | 20,05 | 20,40 | 19,65 | 20,10 | 2,55% | - |
| 29.11.2024 | 19,45 | 22,00 | 19,10 | 19,60 | 0,77% | - |
| 28.11.2024 | 19,30 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 27.11.2024 | 19,45 | 19,65 | 19,10 | 19,25 | -0,52% | - |
| 26.11.2024 | 19,30 | 19,60 | 18,85 | 19,35 | -0,26% | - |
| 25.11.2024 | 18,80 | 19,90 | 18,80 | 19,40 | 1,84% | - |
| 22.11.2024 | 18,25 | 19,25 | 18,15 | 19,05 | 4,96% | - |
| 21.11.2024 | 17,55 | 18,25 | 17,30 | 18,15 | 3,42% | - |
| 20.11.2024 | 17,60 | 17,70 | 16,95 | 17,55 | 0,00% | - |
| 19.11.2024 | 17,80 | 18,45 | 17,35 | 17,55 | -1,13% | - |
| 18.11.2024 | 17,20 | 17,95 | 16,90 | 17,75 | 3,50% | - |
| 15.11.2024 | 19,75 | 19,95 | 16,15 | 17,15 | -14,04% | - |
| 14.11.2024 | 21,10 | 21,60 | 19,95 | 19,95 | -5,90% | - |
| 13.11.2024 | 20,05 | 21,30 | 19,95 | 21,20 | 5,21% | - |
| 12.11.2024 | 20,30 | 20,35 | 19,95 | 20,15 | -0,74% | - |
| 11.11.2024 | 20,10 | 20,70 | 19,95 | 20,30 | 2,01% | - |
| 08.11.2024 | 19,00 | 20,30 | 19,00 | 19,90 | 2,84% | - |
| 07.11.2024 | 19,75 | 20,10 | 19,20 | 19,35 | -2,03% | - |
| 06.11.2024 | 17,60 | 20,10 | 17,60 | 19,75 | 16,18% | - |
| 05.11.2024 | 16,90 | 17,15 | 16,65 | 17,00 | 0,29% | - |
| 04.11.2024 | 16,90 | 17,05 | 16,65 | 16,95 | -0,59% | - |
| 01.11.2024 | 16,80 | 20,30 | 16,25 | 17,05 | 0,29% | - |
| 31.10.2024 | 17,00 | 20,45 | 16,65 | 17,00 | 2,41% | 200,00 |
| 30.10.2024 | 16,60 | 17,25 | 16,40 | 16,60 | -16,37% | - |
| 29.10.2024 | 17,00 | 19,85 | 16,55 | 19,85 | 20,67% | - |
| 28.10.2024 | 17,05 | 19,85 | 16,45 | 16,45 | -2,66% | - |
| 25.10.2024 | 16,40 | 17,10 | 16,40 | 16,90 | 0,90% | - |
| 24.10.2024 | 16,70 | 17,25 | 16,45 | 16,75 | -1,76% | - |
| 23.10.2024 | 17,70 | 18,15 | 16,95 | 17,05 | -6,06% | - |
| 22.10.2024 | 17,60 | 18,20 | 17,60 | 18,15 | 0,00% | - |
| 21.10.2024 | 17,80 | 18,45 | 17,80 | 18,15 | -0,55% | - |
| 18.10.2024 | 18,40 | 18,95 | 18,15 | 18,25 | -3,18% | - |
| 17.10.2024 | 19,25 | 19,30 | 18,45 | 18,85 | -1,57% | - |
| 16.10.2024 | 18,90 | 19,65 | 18,90 | 19,15 | -1,03% | - |
| 15.10.2024 | 19,25 | 19,60 | 19,00 | 19,35 | 0,52% | - |
| 14.10.2024 | 18,80 | 19,45 | 18,80 | 19,25 | 0,52% | - |
| 11.10.2024 | 18,75 | 19,35 | 18,55 | 19,15 | 2,13% | - |
| 10.10.2024 | 19,05 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 09.10.2024 | 19,40 | 19,55 | 19,05 | 19,15 | -1,54% | - |
| 08.10.2024 | 19,35 | 20,30 | 19,25 | 19,45 | -0,51% | - |
| 07.10.2024 | 19,80 | 20,40 | 19,40 | 19,55 | -3,69% | - |
| 04.10.2024 | 20,05 | 20,80 | 19,95 | 20,30 | 1,25% | - |
| 03.10.2024 | 19,70 | 20,30 | 19,70 | 20,05 | -1,23% | - |
| 02.10.2024 | 19,60 | 20,30 | 19,60 | 20,30 | 0,25% | - |
| 01.10.2024 | 20,50 | 20,60 | 19,65 | 20,25 | -1,22% | - |
| 30.09.2024 | 20,35 | 21,00 | 20,10 | 20,50 | 0,99% | - |
| 27.09.2024 | 19,90 | 20,80 | 19,75 | 20,30 | 2,01% | - |
| 26.09.2024 | 19,90 | 21,20 | 19,45 | 19,90 | -1,24% | - |
| 25.09.2024 | 20,35 | 20,80 | 20,10 | 20,15 | -1,71% | - |
| 24.09.2024 | 21,20 | 21,30 | 20,50 | 20,50 | -2,84% | - |
| 23.09.2024 | 20,80 | 21,40 | 20,70 | 21,10 | -0,94% | - |
| 20.09.2024 | 20,80 | 21,50 | 20,40 | 21,30 | 0,00% | - |
| 19.09.2024 | 22,10 | 22,70 | 21,30 | 21,30 | -1,84% | - |
| 18.09.2024 | 22,00 | 22,10 | 21,20 | 21,70 | -1,36% | - |
| 17.09.2024 | 22,00 | 22,80 | 21,80 | 22,00 | 0,00% | - |
| 16.09.2024 | 21,80 | 22,50 | 21,40 | 22,00 | -1,35% | - |
| 13.09.2024 | 21,50 | 22,80 | 21,50 | 22,30 | 3,72% | - |
| 12.09.2024 | 21,30 | 21,60 | 20,80 | 21,50 | 1,90% | - |
| 11.09.2024 | 20,60 | 21,40 | 20,60 | 21,10 | -1,40% | - |
| 10.09.2024 | 21,50 | 21,80 | 20,80 | 21,40 | -1,38% | - |
| 09.09.2024 | 21,30 | 22,20 | 21,30 | 21,70 | 1,88% | - |
| 06.09.2024 | 23,00 | 23,70 | 21,30 | 21,30 | -7,79% | - |
| 05.09.2024 | 21,80 | 23,40 | 20,25 | 23,10 | 5,96% | - |
| 04.09.2024 | 21,40 | 22,50 | 21,30 | 21,80 | 1,40% | - |
| 03.09.2024 | 22,60 | 23,20 | 21,30 | 21,50 | -7,33% | 267,00 |
| 02.09.2024 | 23,20 | 23,20 | 23,00 | 23,20 | -0,43% | - |
| 30.08.2024 | 22,40 | 23,30 | 22,40 | 23,30 | 3,10% | - |
| 29.08.2024 | 22,40 | 23,00 | 22,30 | 22,60 | 1,35% | - |
| 28.08.2024 | 22,80 | 22,90 | 22,20 | 22,30 | -1,33% | - |
| 27.08.2024 | 23,30 | 23,40 | 22,50 | 22,60 | -3,00% | - |
| 26.08.2024 | 22,20 | 23,70 | 22,20 | 23,30 | 2,64% | - |
| 23.08.2024 | 22,20 | 23,50 | 22,20 | 22,70 | 2,71% | - |
| 22.08.2024 | 21,80 | 22,40 | 21,80 | 22,10 | -0,90% | - |
| 21.08.2024 | 21,40 | 22,50 | 21,40 | 22,30 | 1,83% | - |
| 20.08.2024 | 22,40 | 22,70 | 21,90 | 21,90 | -2,23% | - |
| 19.08.2024 | 21,40 | 22,50 | 21,40 | 22,40 | 1,82% | - |
| 16.08.2024 | 21,80 | 22,60 | 21,80 | 22,00 | -0,90% | - |
| 15.08.2024 | 20,20 | 22,40 | 20,20 | 22,20 | 7,25% | - |
| 14.08.2024 | 21,30 | 21,80 | 20,25 | 20,70 | -2,82% | - |
| 13.08.2024 | 20,20 | 21,40 | 20,20 | 21,30 | 2,90% | - |
| 12.08.2024 | 21,10 | 21,40 | 20,50 | 20,70 | -1,90% | - |
| 09.08.2024 | 20,30 | 21,20 | 20,10 | 21,10 | 3,94% | - |
| 08.08.2024 | 18,90 | 20,30 | 18,90 | 20,30 | 4,64% | - |
| 07.08.2024 | 21,20 | 21,50 | 19,35 | 19,40 | -6,73% | - |
| 06.08.2024 | 21,30 | 21,40 | 20,60 | 20,80 | 0,48% | - |
| 05.08.2024 | 20,35 | 21,30 | 19,80 | 20,70 | -4,61% | - |
| 02.08.2024 | 22,00 | 22,60 | 20,90 | 21,70 | -4,82% | - |