22,000€
1,85%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,60 | 22,50 | 21,60 | 22,30 | 0,90% | 1.000,00 |
| 16.05.2024 | 21,90 | 22,30 | 21,60 | 22,10 | 0,91% | - |
| 15.05.2024 | 20,50 | 22,00 | 20,50 | 21,90 | 6,83% | - |
| 14.05.2024 | 19,90 | 21,20 | 19,90 | 20,50 | 0,49% | - |
| 13.05.2024 | 19,40 | 20,60 | 19,40 | 20,40 | 2,51% | - |
| 10.05.2024 | 19,90 | 20,50 | 19,50 | 19,90 | -1,97% | - |
| 09.05.2024 | 20,30 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 08.05.2024 | 21,00 | 21,00 | 20,10 | 20,40 | -2,86% | - |
| 07.05.2024 | 20,60 | 21,40 | 20,60 | 21,00 | -0,47% | - |
| 06.05.2024 | 20,40 | 21,10 | 20,15 | 21,10 | 1,93% | - |
| 03.05.2024 | 20,20 | 21,50 | 20,20 | 20,70 | 0,00% | - |
| 02.05.2024 | 19,40 | 20,70 | 19,40 | 20,70 | 6,43% | - |
| 30.04.2024 | 19,40 | 19,45 | 18,95 | 19,45 | 0,00% | - |
| 29.04.2024 | 18,80 | 19,60 | 18,80 | 19,45 | 1,04% | - |
| 26.04.2024 | 18,60 | 19,65 | 18,60 | 19,25 | 1,05% | - |
| 25.04.2024 | 20,00 | 20,70 | 18,85 | 19,05 | -7,07% | 1.200,00 |
| 24.04.2024 | 21,20 | 21,80 | 20,30 | 20,50 | -5,09% | - |
| 23.04.2024 | 21,00 | 22,10 | 20,90 | 21,60 | 2,37% | - |
| 22.04.2024 | 20,50 | 21,20 | 20,30 | 21,10 | 3,94% | - |
| 19.04.2024 | 20,60 | 21,80 | 20,10 | 20,30 | -4,69% | - |
| 18.04.2024 | 21,20 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 17.04.2024 | 21,20 | 22,00 | 21,20 | 21,70 | 0,00% | - |
| 16.04.2024 | 21,40 | 21,80 | 20,60 | 21,70 | 1,40% | - |
| 15.04.2024 | 22,30 | 22,40 | 21,00 | 21,40 | -3,17% | - |
| 12.04.2024 | 21,60 | 22,40 | 21,60 | 22,10 | -0,45% | - |
| 11.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 2,30% | - |
| 10.04.2024 | 21,40 | 22,10 | 20,90 | 21,70 | -0,91% | - |
| 09.04.2024 | 20,60 | 21,90 | 20,60 | 21,90 | 3,79% | - |
| 08.04.2024 | 20,10 | 21,30 | 20,05 | 21,10 | 4,98% | - |
| 05.04.2024 | 20,00 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 04.04.2024 | 21,10 | 21,60 | 20,50 | 20,50 | -2,84% | - |
| 03.04.2024 | 20,60 | 21,30 | 20,60 | 21,10 | -0,94% | - |
| 02.04.2024 | 21,50 | 21,60 | 20,60 | 21,30 | 6,23% | - |
| 28.03.2024 | 22,50 | 23,10 | 19,90 | 20,05 | -4,75% | - |
| 27.03.2024 | 22,00 | 22,70 | 21,05 | 21,05 | -3,88% | - |
| 26.03.2024 | 21,40 | 22,10 | 20,90 | 21,90 | 3,55% | - |
| 25.03.2024 | 21,30 | 21,70 | 21,00 | 21,15 | -0,24% | - |
| 22.03.2024 | 21,80 | 22,00 | 16,55 | 21,20 | -4,07% | - |
| 21.03.2024 | 21,80 | 23,30 | 21,30 | 22,10 | -0,90% | - |
| 20.03.2024 | 20,80 | 23,50 | 20,80 | 22,30 | 5,19% | 400,00 |
| 19.03.2024 | 21,10 | 21,80 | 15,03 | 21,20 | 8,44% | - |
| 18.03.2024 | 21,90 | 22,10 | 15,15 | 19,55 | 26,95% | - |
| 15.03.2024 | 20,20 | 22,90 | 15,40 | 15,40 | -29,68% | - |
| 14.03.2024 | 20,80 | 24,60 | 16,20 | 21,90 | 8,15% | - |
| 13.03.2024 | 21,30 | 22,90 | 16,93 | 20,25 | -4,03% | 1.050,00 |
| 12.03.2024 | 22,10 | 22,30 | 17,00 | 21,10 | -7,46% | - |
| 11.03.2024 | 22,60 | 23,30 | 21,40 | 22,80 | 0,44% | - |
| 08.03.2024 | 23,40 | 24,00 | 22,70 | 22,70 | -2,99% | - |
| 07.03.2024 | 22,20 | 24,30 | 22,20 | 23,40 | 2,18% | - |
| 06.03.2024 | 22,40 | 23,40 | 22,40 | 22,90 | -0,43% | - |
| 05.03.2024 | 22,90 | 23,10 | 22,10 | 23,00 | 0,00% | - |
| 04.03.2024 | 23,00 | 23,30 | 22,60 | 23,00 | 0,00% | - |
| 01.03.2024 | 23,00 | 23,50 | 22,60 | 23,00 | 0,44% | - |
| 29.02.2024 | 22,80 | 24,00 | 22,60 | 22,90 | -1,72% | - |
| 28.02.2024 | 22,60 | 23,60 | 22,60 | 23,30 | 0,43% | - |
| 27.02.2024 | 23,40 | 24,20 | 23,10 | 23,20 | -0,85% | - |
| 26.02.2024 | 21,80 | 24,00 | 21,80 | 23,40 | 4,46% | - |
| 23.02.2024 | 22,60 | 22,70 | 21,90 | 22,40 | -0,44% | - |
| 22.02.2024 | 22,80 | 23,50 | 22,50 | 22,50 | -3,43% | - |
| 21.02.2024 | 23,80 | 24,00 | 23,10 | 23,30 | -2,51% | - |
| 20.02.2024 | 25,40 | 25,40 | 23,60 | 23,90 | -5,91% | - |
| 19.02.2024 | 25,50 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 16.02.2024 | 26,20 | 26,80 | 25,60 | 25,60 | -4,48% | - |
| 15.02.2024 | 25,00 | 26,80 | 25,00 | 26,80 | 5,51% | - |
| 14.02.2024 | 25,10 | 25,80 | 25,00 | 25,40 | 1,60% | - |
| 13.02.2024 | 26,70 | 26,80 | 24,40 | 25,00 | -6,72% | - |
| 12.02.2024 | 25,20 | 27,00 | 25,20 | 26,80 | 3,47% | - |
| 09.02.2024 | 25,00 | 26,00 | 25,00 | 25,90 | 3,19% | - |
| 08.02.2024 | 24,70 | 25,40 | 24,60 | 25,10 | 1,21% | - |
| 07.02.2024 | 25,00 | 25,20 | 24,40 | 24,80 | -0,80% | - |
| 06.02.2024 | 24,20 | 25,20 | 24,00 | 25,00 | 3,73% | - |
| 05.02.2024 | 24,60 | 25,00 | 23,60 | 24,10 | -2,82% | - |
| 02.02.2024 | 24,00 | 25,40 | 23,60 | 24,80 | 3,33% | - |
| 01.02.2024 | 23,20 | 24,10 | 23,20 | 24,00 | 1,69% | - |
| 31.01.2024 | 23,20 | 24,20 | 23,20 | 23,60 | 0,00% | - |
| 30.01.2024 | 23,80 | 24,40 | 23,30 | 23,60 | -3,28% | - |
| 29.01.2024 | 23,40 | 24,50 | 23,20 | 24,40 | 4,72% | - |
| 26.01.2024 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | - |
| 25.01.2024 | 22,60 | 23,80 | 22,60 | 23,10 | -0,43% | - |
| 24.01.2024 | 24,20 | 24,30 | 23,10 | 23,20 | -3,33% | - |
| 23.01.2024 | 23,00 | 24,20 | 22,90 | 24,00 | 4,80% | - |
| 22.01.2024 | 22,70 | 23,40 | 22,60 | 22,90 | 1,33% | - |
| 19.01.2024 | 22,20 | 23,20 | 22,20 | 22,60 | -0,88% | - |
| 18.01.2024 | 22,10 | 23,10 | 22,00 | 22,80 | 2,70% | - |
| 17.01.2024 | 22,80 | 23,30 | 21,80 | 22,20 | -2,20% | - |
| 16.01.2024 | 21,40 | 22,80 | 21,40 | 22,70 | 2,71% | - |
| 15.01.2024 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 12.01.2024 | 21,80 | 22,40 | 21,70 | 22,10 | 1,38% | - |
| 11.01.2024 | 21,00 | 22,20 | 21,00 | 21,80 | 1,87% | - |
| 10.01.2024 | 20,90 | 21,40 | 20,80 | 21,40 | 1,42% | - |
| 09.01.2024 | 21,20 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 08.01.2024 | 19,90 | 21,80 | 19,90 | 21,30 | 4,41% | - |
| 05.01.2024 | 20,15 | 20,80 | 19,55 | 20,40 | 1,24% | - |
| 04.01.2024 | 19,90 | 20,50 | 19,90 | 20,15 | -0,74% | - |
| 03.01.2024 | 20,90 | 21,10 | 20,05 | 20,30 | -2,87% | - |
| 02.01.2024 | 20,40 | 21,70 | 20,40 | 20,90 | -1,88% | - |
| 29.12.2023 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 28.12.2023 | 20,40 | 21,60 | 20,40 | 21,30 | 1,91% | - |
| 27.12.2023 | 20,00 | 21,10 | 20,00 | 20,90 | 1,95% | - |
| 22.12.2023 | 20,10 | 20,90 | 20,05 | 20,50 | 1,74% | - |