23,985$
-3,52%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 24,91 | 25,78 | 23,21 | 24,01 | -3,42% | 662.533,00 |
| 17.12.2024 | 25,89 | 26,00 | 24,60 | 24,86 | -3,04% | 463.410,00 |
| 16.12.2024 | 24,65 | 25,77 | 24,42 | 25,64 | 2,81% | 352.154,00 |
| 13.12.2024 | 24,49 | 25,39 | 24,39 | 24,94 | 1,59% | 532.882,00 |
| 12.12.2024 | 24,59 | 24,84 | 24,21 | 24,55 | -0,93% | 463.573,00 |
| 11.12.2024 | 24,74 | 25,38 | 23,85 | 24,78 | 2,65% | 905.198,00 |
| 10.12.2024 | 22,21 | 24,28 | 20,83 | 24,14 | 11,60% | 1.318.679,00 |
| 09.12.2024 | 22,23 | 22,44 | 21,55 | 21,63 | -0,46% | 572.847,00 |
| 06.12.2024 | 21,27 | 22,19 | 21,09 | 21,73 | 2,84% | 415.991,00 |
| 05.12.2024 | 20,92 | 21,40 | 20,72 | 21,13 | -0,14% | 287.749,00 |
| 04.12.2024 | 20,76 | 21,42 | 20,56 | 21,16 | 1,24% | 401.650,00 |
| 03.12.2024 | 21,09 | 21,45 | 20,67 | 20,90 | -0,95% | 296.105,00 |
| 02.12.2024 | 20,87 | 21,40 | 20,56 | 21,10 | 0,33% | 338.673,00 |
| 29.11.2024 | 20,50 | 21,27 | 20,33 | 21,03 | 3,60% | 240.433,00 |
| 27.11.2024 | 20,34 | 20,57 | 20,10 | 20,30 | -0,15% | 207.166,00 |
| 26.11.2024 | 20,38 | 20,38 | 19,83 | 20,33 | -0,15% | 288.404,00 |
| 25.11.2024 | 20,11 | 20,79 | 19,86 | 20,36 | 2,47% | 433.648,00 |
| 22.11.2024 | 19,07 | 20,04 | 19,05 | 19,87 | 4,58% | 292.864,00 |
| 21.11.2024 | 18,66 | 19,13 | 18,20 | 19,00 | 2,59% | 254.493,00 |
| 20.11.2024 | 18,31 | 18,57 | 17,78 | 18,52 | -0,16% | 650.881,00 |
| 19.11.2024 | 18,53 | 19,57 | 18,39 | 18,55 | -1,38% | 474.550,00 |
| 18.11.2024 | 18,02 | 19,00 | 17,83 | 18,81 | 4,27% | 417.368,00 |
| 15.11.2024 | 20,91 | 20,91 | 17,07 | 18,04 | -14,10% | 1.027.789,00 |
| 14.11.2024 | 22,36 | 22,45 | 20,99 | 21,00 | -6,08% | 478.435,00 |
| 13.11.2024 | 21,39 | 22,50 | 21,36 | 22,36 | 4,63% | 360.446,00 |
| 12.11.2024 | 21,37 | 21,50 | 21,15 | 21,37 | -1,38% | 261.760,00 |
| 11.11.2024 | 21,43 | 22,02 | 21,18 | 21,67 | 1,98% | 404.215,00 |
| 08.11.2024 | 21,12 | 21,76 | 21,10 | 21,25 | 1,43% | 283.740,00 |
| 07.11.2024 | 21,19 | 21,71 | 20,73 | 20,95 | -1,13% | 497.349,00 |
| 06.11.2024 | 19,83 | 21,47 | 19,83 | 21,19 | 13,92% | 1.090.202,00 |
| 05.11.2024 | 18,36 | 18,70 | 18,23 | 18,60 | 0,76% | 305.146,00 |
| 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% | 277.122,00 |
| 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% | 538.773,00 |
| 22.10.2024 | 19,48 | 19,61 | 19,02 | 19,58 | -0,15% | 323.254,00 |
| 21.10.2024 | 19,65 | 19,99 | 19,41 | 19,61 | -0,96% | 453.431,00 |
| 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% | 322.746,00 |
| 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% | 286.377,00 |
| 09.10.2024 | 21,15 | 21,33 | 20,87 | 20,93 | -2,01% | 177.556,00 |
| 08.10.2024 | 21,51 | 22,22 | 21,13 | 21,36 | -0,09% | 324.395,00 |
| 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% | 225.426,00 |
| 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% | 315.064,00 |
| 30.09.2024 | 22,80 | 23,42 | 22,40 | 22,79 | 0,31% | 367.765,00 |
| 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% | 515.131,00 |
| 25.09.2024 | 23,20 | 23,30 | 22,38 | 22,45 | -2,22% | 273.376,00 |
| 24.09.2024 | 23,66 | 23,66 | 22,94 | 22,96 | -2,30% | 263.520,00 |
| 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% | 375.730,00 |
| 17.09.2024 | 24,88 | 25,33 | 24,32 | 24,41 | -0,20% | 285.029,00 |
| 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% | 402.091,00 |
| 11.09.2024 | 23,36 | 23,46 | 22,97 | 23,32 | -1,31% | 482.345,00 |
| 10.09.2024 | 23,85 | 23,85 | 22,94 | 23,63 | -1,17% | 368.112,00 |
| 09.09.2024 | 23,65 | 24,49 | 23,59 | 23,91 | 1,53% | 302.239,00 |
| 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% | 1.405.440,00 |
| 04.09.2024 | 23,55 | 24,99 | 23,30 | 24,17 | 1,55% | 787.223,00 |
| 03.09.2024 | 25,17 | 25,46 | 23,50 | 23,80 | -7,43% | 551.554,00 |
| 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% | 383.664,00 |
| 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% | 405.499,00 |
| 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% | 169.134,00 |
| 21.08.2024 | 24,57 | 25,08 | 24,13 | 24,85 | 1,93% | 201.482,00 |
| 20.08.2024 | 24,81 | 25,33 | 24,34 | 24,38 | -1,85% | 191.766,00 |
| 19.08.2024 | 24,38 | 24,88 | 24,33 | 24,84 | 2,43% | 188.188,00 |
| 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% | 368.053,00 |
| 14.08.2024 | 23,46 | 23,58 | 22,26 | 22,81 | -2,65% | 221.186,00 |
| 13.08.2024 | 22,92 | 23,53 | 22,80 | 23,43 | 3,95% | 135.744,00 |
| 12.08.2024 | 23,20 | 23,47 | 22,41 | 22,54 | -2,51% | 204.409,00 |
| 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% | 389.813,00 |
| 07.08.2024 | 23,11 | 23,11 | 21,16 | 21,19 | -6,98% | 262.142,00 |
| 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% | 338.324,00 |
| 31.07.2024 | 25,61 | 26,23 | 24,86 | 24,95 | -2,58% | 376.795,00 |
| 30.07.2024 | 24,89 | 25,73 | 24,44 | 25,61 | 4,02% | 275.224,00 |