25,618$
0,94%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,65 | 25,89 | 25,40 | 25,63 | 1,00% | - |
| 08.05.2025 | 24,90 | 25,52 | 24,42 | 25,38 | 4,02% | 446.826,00 |
| 07.05.2025 | 24,41 | 24,60 | 24,15 | 24,40 | 0,58% | 507.501,00 |
| 06.05.2025 | 24,55 | 24,88 | 24,25 | 24,26 | -3,88% | 506.658,00 |
| 05.05.2025 | 25,52 | 25,61 | 25,20 | 25,24 | -1,87% | 287.386,00 |
| 02.05.2025 | 25,60 | 25,95 | 25,20 | 25,72 | 1,94% | 429.925,00 |
| 01.05.2025 | 25,40 | 25,51 | 24,51 | 25,23 | 1,08% | 421.166,00 |
| 30.04.2025 | 24,51 | 25,02 | 24,30 | 24,96 | 0,40% | 423.399,00 |
| 29.04.2025 | 24,68 | 25,08 | 24,46 | 24,86 | 1,51% | 268.114,00 |
| 28.04.2025 | 24,75 | 25,00 | 24,08 | 24,49 | -1,05% | 271.205,00 |
| 25.04.2025 | 24,43 | 24,82 | 24,13 | 24,75 | 0,65% | 268.854,00 |
| 24.04.2025 | 24,01 | 24,67 | 24,01 | 24,59 | 1,70% | 367.481,00 |
| 23.04.2025 | 24,00 | 25,22 | 24,00 | 24,18 | 3,91% | 372.886,00 |
| 22.04.2025 | 23,88 | 23,88 | 23,11 | 23,27 | 0,09% | 455.736,00 |
| 21.04.2025 | 23,70 | 23,91 | 22,75 | 23,25 | -3,00% | 410.078,00 |
| 17.04.2025 | 23,74 | 24,20 | 23,03 | 23,97 | 0,33% | 486.230,00 |
| 16.04.2025 | 23,76 | 24,12 | 23,38 | 23,89 | -0,29% | 572.413,00 |
| 15.04.2025 | 23,79 | 24,63 | 23,53 | 23,96 | 0,59% | 363.062,00 |
| 14.04.2025 | 24,47 | 24,72 | 23,65 | 23,82 | -1,00% | 455.369,00 |
| 11.04.2025 | 23,50 | 24,36 | 23,40 | 24,06 | 0,25% | 472.952,00 |
| 10.04.2025 | 24,76 | 25,56 | 23,40 | 24,00 | -4,76% | 639.829,00 |
| 09.04.2025 | 23,69 | 25,36 | 22,84 | 25,20 | 6,46% | 831.044,00 |
| 08.04.2025 | 25,00 | 25,00 | 23,00 | 23,67 | -2,03% | 593.881,00 |
| 07.04.2025 | 23,24 | 25,42 | 22,52 | 24,16 | -0,62% | 746.267,00 |
| 04.04.2025 | 24,03 | 24,73 | 23,36 | 24,31 | -2,13% | 774.122,00 |
| 03.04.2025 | 24,81 | 25,28 | 24,46 | 24,84 | -4,90% | 549.670,00 |
| 02.04.2025 | 25,05 | 26,29 | 24,84 | 26,12 | 2,59% | 489.658,00 |
| 01.04.2025 | 25,31 | 26,07 | 24,94 | 25,46 | -0,39% | 420.333,00 |
| 31.03.2025 | 24,07 | 25,70 | 24,07 | 25,56 | -1,69% | 552.716,00 |
| 28.03.2025 | 27,10 | 27,42 | 25,47 | 26,00 | -4,31% | 694.039,00 |
| 27.03.2025 | 26,98 | 27,24 | 26,57 | 27,17 | 0,41% | 422.709,00 |
| 26.03.2025 | 28,03 | 28,03 | 26,74 | 27,06 | -3,70% | 389.993,00 |
| 25.03.2025 | 28,50 | 28,64 | 27,88 | 28,10 | 0,11% | 385.160,00 |
| 24.03.2025 | 27,93 | 28,27 | 27,62 | 28,07 | 2,22% | 556.397,00 |
| 21.03.2025 | 27,07 | 28,09 | 26,93 | 27,46 | -0,54% | 543.059,00 |
| 20.03.2025 | 28,29 | 28,76 | 27,53 | 27,61 | -4,79% | 648.263,00 |
| 19.03.2025 | 27,39 | 29,40 | 27,21 | 29,00 | 6,34% | 749.603,00 |
| 18.03.2025 | 26,60 | 27,38 | 26,51 | 27,27 | 1,26% | 680.879,00 |
| 17.03.2025 | 25,32 | 27,17 | 25,20 | 26,93 | 5,82% | 792.233,00 |
| 14.03.2025 | 25,54 | 25,87 | 24,54 | 25,45 | 0,00% | 804.596,00 |
| 13.03.2025 | 24,04 | 26,13 | 23,60 | 25,45 | 6,93% | 1.185.240,00 |
| 12.03.2025 | 23,65 | 24,61 | 23,33 | 23,80 | 2,45% | 833.171,00 |
| 11.03.2025 | 22,16 | 23,68 | 21,85 | 23,23 | 5,74% | 793.392,00 |
| 10.03.2025 | 23,30 | 23,30 | 21,62 | 21,97 | -7,18% | 446.331,00 |
| 07.03.2025 | 24,11 | 24,20 | 23,15 | 23,67 | -2,27% | 402.650,00 |
| 06.03.2025 | 25,45 | 25,68 | 24,18 | 24,22 | -6,01% | 387.249,00 |
| 05.03.2025 | 25,66 | 26,07 | 25,19 | 25,77 | 1,22% | 246.711,00 |
| 04.03.2025 | 25,37 | 25,91 | 24,67 | 25,46 | -1,16% | 443.574,00 |
| 03.03.2025 | 26,43 | 26,81 | 25,55 | 25,76 | -2,94% | 332.615,00 |
| 28.02.2025 | 26,90 | 27,00 | 25,77 | 26,54 | -1,89% | 437.514,00 |
| 27.02.2025 | 27,18 | 27,56 | 26,48 | 27,05 | 0,19% | 551.918,00 |
| 26.02.2025 | 26,64 | 27,73 | 26,29 | 27,00 | 1,89% | 451.278,00 |
| 25.02.2025 | 27,13 | 27,25 | 26,22 | 26,50 | -2,32% | 365.883,00 |
| 24.02.2025 | 28,37 | 28,37 | 27,10 | 27,13 | -3,86% | 399.788,00 |
| 21.02.2025 | 28,65 | 28,96 | 27,93 | 28,22 | -0,84% | 500.095,00 |
| 20.02.2025 | 29,53 | 29,59 | 28,33 | 28,46 | -4,11% | 346.859,00 |
| 19.02.2025 | 29,34 | 30,04 | 29,25 | 29,68 | -1,07% | 416.842,00 |
| 18.02.2025 | 29,77 | 30,40 | 29,41 | 30,00 | 0,43% | 409.543,00 |
| 17.02.2025 | 29,87 | 29,87 | 29,87 | 29,87 | 0,11% | - |
| 14.02.2025 | 30,01 | 30,53 | 29,58 | 29,84 | -0,57% | 492.773,00 |
| 13.02.2025 | 28,74 | 30,02 | 28,22 | 30,01 | 5,56% | 822.690,00 |
| 12.02.2025 | 27,88 | 28,89 | 27,84 | 28,43 | -0,46% | 370.052,00 |
| 11.02.2025 | 28,51 | 28,75 | 28,30 | 28,56 | -1,45% | 189.355,00 |
| 10.02.2025 | 28,91 | 29,27 | 28,85 | 28,98 | 0,00% | 193.754,00 |
| 07.02.2025 | 28,98 | 29,55 | 28,70 | 28,98 | 0,24% | 251.586,00 |
| 06.02.2025 | 28,91 | 29,48 | 28,16 | 28,91 | -0,31% | 441.485,00 |
| 05.02.2025 | 28,94 | 29,52 | 28,77 | 29,00 | 1,22% | 357.142,00 |
| 04.02.2025 | 28,19 | 28,89 | 28,06 | 28,65 | 1,92% | 314.177,00 |
| 03.02.2025 | 27,57 | 28,45 | 27,54 | 28,11 | -1,23% | 252.203,00 |
| 31.01.2025 | 29,11 | 29,25 | 28,37 | 28,46 | -1,86% | 306.684,00 |
| 30.01.2025 | 29,03 | 29,42 | 28,59 | 29,00 | 1,01% | 385.813,00 |
| 29.01.2025 | 29,85 | 29,90 | 28,59 | 28,71 | -1,98% | 384.950,00 |
| 28.01.2025 | 26,62 | 29,36 | 26,10 | 29,29 | 8,56% | 641.755,00 |
| 27.01.2025 | 27,61 | 28,39 | 26,74 | 26,98 | -3,26% | 419.731,00 |
| 24.01.2025 | 27,15 | 28,01 | 27,11 | 27,89 | 2,24% | 289.016,00 |
| 23.01.2025 | 26,70 | 27,36 | 26,64 | 27,28 | 0,22% | 316.510,00 |
| 22.01.2025 | 27,34 | 27,55 | 27,03 | 27,22 | -0,48% | 389.520,00 |
| 21.01.2025 | 27,70 | 27,83 | 26,91 | 27,35 | 0,51% | 424.770,00 |
| 17.01.2025 | 27,42 | 27,42 | 26,63 | 27,21 | 1,53% | 309.924,00 |
| 16.01.2025 | 27,00 | 27,27 | 26,64 | 26,80 | -1,11% | 199.775,00 |
| 15.01.2025 | 26,66 | 27,47 | 26,66 | 27,10 | 3,75% | 276.260,00 |
| 14.01.2025 | 26,70 | 26,85 | 25,63 | 26,12 | -1,69% | 305.441,00 |
| 13.01.2025 | 26,12 | 26,63 | 25,69 | 26,57 | -0,41% | 434.990,00 |
| 10.01.2025 | 27,63 | 27,95 | 26,12 | 26,68 | -6,16% | 625.124,00 |
| 08.01.2025 | 27,67 | 28,88 | 26,94 | 28,43 | 5,37% | 668.320,00 |
| 07.01.2025 | 26,90 | 27,06 | 26,14 | 26,98 | 1,62% | 463.433,00 |
| 06.01.2025 | 26,26 | 26,95 | 26,22 | 26,55 | 1,34% | 403.819,00 |
| 03.01.2025 | 25,18 | 26,33 | 25,00 | 26,20 | 4,01% | 252.123,00 |
| 02.01.2025 | 25,57 | 25,83 | 25,01 | 25,19 | 0,12% | 266.343,00 |
| 31.12.2024 | 26,00 | 26,22 | 25,00 | 25,16 | -2,22% | 270.915,00 |
| 30.12.2024 | 25,36 | 25,95 | 24,91 | 25,73 | -0,12% | 241.433,00 |
| 27.12.2024 | 25,59 | 26,09 | 24,88 | 25,76 | 0,00% | 242.154,00 |
| 26.12.2024 | 24,86 | 25,79 | 24,76 | 25,76 | 2,26% | 176.906,00 |
| 24.12.2024 | 25,37 | 25,37 | 24,86 | 25,19 | -0,75% | 101.485,00 |
| 23.12.2024 | 25,12 | 25,65 | 24,88 | 25,38 | 0,87% | 375.349,00 |
| 20.12.2024 | 23,37 | 25,63 | 23,18 | 25,16 | 5,54% | 749.260,00 |
| 19.12.2024 | 24,45 | 24,64 | 23,80 | 23,84 | -0,71% | 379.492,00 |
| 18.12.2024 | 24,91 | 25,78 | 23,21 | 24,01 | -3,42% | 662.539,00 |
| 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 |