20,639$
0,14%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,56 | 21,02 | 20,36 | 20,61 | 0,73% | 502.316,00 |
| 25.04.2024 | 21,44 | 21,69 | 20,27 | 20,46 | -6,75% | 599.307,00 |
| 24.04.2024 | 23,13 | 23,13 | 21,65 | 21,94 | -5,19% | 523.436,00 |
| 23.04.2024 | 22,47 | 23,68 | 22,31 | 23,14 | 3,26% | 386.053,00 |
| 22.04.2024 | 21,80 | 22,60 | 21,55 | 22,41 | 3,27% | 298.650,00 |
| 19.04.2024 | 22,45 | 23,24 | 21,38 | 21,70 | -4,07% | 540.826,00 |
| 18.04.2024 | 23,14 | 23,35 | 22,54 | 22,62 | -2,33% | 421.912,00 |
| 17.04.2024 | 23,21 | 23,51 | 23,00 | 23,16 | 0,70% | 383.738,00 |
| 16.04.2024 | 22,65 | 23,14 | 22,30 | 23,00 | 1,10% | 349.243,00 |
| 15.04.2024 | 23,62 | 23,62 | 22,36 | 22,75 | -3,52% | 624.120,00 |
| 12.04.2024 | 23,62 | 23,88 | 23,24 | 23,58 | -0,92% | 664.036,00 |
| 11.04.2024 | 23,16 | 23,81 | 22,93 | 23,80 | 2,15% | 346.456,00 |
| 10.04.2024 | 22,58 | 23,43 | 22,41 | 23,30 | -1,85% | 454.476,00 |
| 09.04.2024 | 22,97 | 23,80 | 22,83 | 23,74 | 3,71% | 433.832,00 |
| 08.04.2024 | 22,09 | 23,04 | 21,72 | 22,89 | 5,05% | 518.115,00 |
| 05.04.2024 | 22,01 | 22,42 | 21,64 | 21,79 | -2,11% | 616.305,00 |
| 04.04.2024 | 23,22 | 23,48 | 22,16 | 22,26 | -2,45% | 435.935,00 |
| 03.04.2024 | 22,61 | 23,16 | 22,52 | 22,82 | -0,26% | 311.192,00 |
| 02.04.2024 | 22,50 | 22,92 | 22,20 | 22,88 | -0,87% | 352.635,00 |
| 01.04.2024 | 24,04 | 24,04 | 22,63 | 23,08 | -3,55% | 411.207,00 |
| 28.03.2024 | 24,19 | 24,99 | 23,73 | 23,93 | -1,89% | 666.646,00 |
| 27.03.2024 | 24,03 | 24,62 | 23,86 | 24,39 | 2,91% | 398.329,00 |
| 26.03.2024 | 23,28 | 23,72 | 23,04 | 23,70 | 3,00% | 437.698,00 |
| 25.03.2024 | 23,02 | 23,55 | 23,00 | 23,01 | -0,04% | 406.432,00 |
| 22.03.2024 | 23,63 | 23,88 | 22,99 | 23,02 | -2,37% | 451.665,00 |
| 21.03.2024 | 24,48 | 24,73 | 23,16 | 23,58 | -2,64% | 452.457,00 |
| 20.03.2024 | 23,02 | 24,35 | 22,65 | 24,22 | 4,49% | 398.711,00 |
| 19.03.2024 | 22,58 | 23,73 | 22,42 | 23,18 | 1,05% | 670.965,00 |
| 18.03.2024 | 24,00 | 24,02 | 21,80 | 22,94 | -3,41% | 693.167,00 |
| 15.03.2024 | 23,49 | 24,54 | 22,29 | 23,75 | 4,76% | 1.524.642,00 |
| 14.03.2024 | 23,05 | 23,22 | 22,20 | 22,67 | -2,91% | 975.920,00 |
| 13.03.2024 | 23,22 | 23,90 | 23,05 | 23,35 | 0,43% | 603.064,00 |
| 12.03.2024 | 23,88 | 23,90 | 22,97 | 23,25 | -3,49% | 638.399,00 |
| 11.03.2024 | 24,87 | 25,01 | 23,88 | 24,09 | -3,02% | 349.189,00 |
| 08.03.2024 | 26,00 | 26,36 | 24,82 | 24,84 | -3,08% | 410.369,00 |
| 07.03.2024 | 25,50 | 26,56 | 25,27 | 25,63 | 2,48% | 1.035.148,00 |
| 06.03.2024 | 25,45 | 25,45 | 24,89 | 25,01 | 0,08% | 526.137,00 |
| 05.03.2024 | 24,52 | 25,11 | 24,03 | 24,99 | -0,16% | 306.687,00 |
| 04.03.2024 | 25,15 | 25,31 | 24,60 | 25,03 | 0,20% | 211.344,00 |
| 01.03.2024 | 24,93 | 25,47 | 24,46 | 24,98 | 0,93% | 303.847,00 |
| 29.02.2024 | 25,89 | 25,99 | 24,39 | 24,75 | -2,06% | 730.135,00 |
| 28.02.2024 | 24,70 | 25,67 | 24,65 | 25,27 | 0,48% | 282.482,00 |
| 27.02.2024 | 25,78 | 26,20 | 25,10 | 25,15 | -0,91% | 409.017,00 |
| 26.02.2024 | 24,56 | 26,07 | 24,28 | 25,38 | 4,79% | 526.710,00 |
| 23.02.2024 | 24,35 | 24,48 | 23,67 | 24,22 | -0,82% | 584.866,00 |
| 22.02.2024 | 25,37 | 25,47 | 24,36 | 24,42 | -2,98% | 624.347,00 |
| 21.02.2024 | 25,39 | 25,71 | 24,93 | 25,17 | -2,40% | 368.735,00 |
| 20.02.2024 | 26,72 | 27,19 | 25,55 | 25,79 | -6,32% | 527.082,00 |
| 16.02.2024 | 28,42 | 28,72 | 27,51 | 27,53 | -4,61% | 350.433,00 |
| 15.02.2024 | 27,89 | 28,89 | 27,60 | 28,86 | 5,83% | 306.257,00 |
| 14.02.2024 | 27,32 | 27,50 | 26,75 | 27,27 | 1,72% | 427.284,00 |
| 13.02.2024 | 26,85 | 27,08 | 26,02 | 26,81 | -6,88% | 1.003.117,00 |
| 12.02.2024 | 27,95 | 29,16 | 27,95 | 28,79 | 3,15% | 387.109,00 |
| 09.02.2024 | 27,03 | 28,11 | 27,03 | 27,91 | 3,29% | 447.859,00 |
| 08.02.2024 | 26,68 | 27,21 | 26,60 | 27,02 | 1,24% | 379.773,00 |
| 07.02.2024 | 26,78 | 27,15 | 26,30 | 26,69 | -0,71% | 301.038,00 |
| 06.02.2024 | 26,04 | 27,09 | 25,94 | 26,88 | 3,66% | 352.871,00 |
| 05.02.2024 | 26,40 | 26,50 | 25,33 | 25,93 | -2,92% | 359.819,00 |
| 02.02.2024 | 25,84 | 27,36 | 25,69 | 26,71 | 2,57% | 811.505,00 |
| 01.02.2024 | 25,82 | 26,17 | 25,44 | 26,04 | 2,20% | 342.954,00 |
| 31.01.2024 | 25,69 | 26,33 | 25,20 | 25,48 | -0,51% | 471.564,00 |
| 30.01.2024 | 26,01 | 26,33 | 25,24 | 25,61 | -2,96% | 510.595,00 |
| 29.01.2024 | 25,25 | 26,52 | 25,10 | 26,39 | 4,51% | 298.481,00 |
| 26.01.2024 | 25,34 | 25,60 | 25,10 | 25,25 | 0,80% | 497.296,00 |
| 25.01.2024 | 25,87 | 25,99 | 24,88 | 25,05 | -0,79% | 425.896,00 |
| 24.01.2024 | 26,54 | 26,57 | 25,12 | 25,25 | -3,07% | 558.661,00 |
| 23.01.2024 | 25,35 | 26,28 | 25,17 | 26,05 | 4,49% | 574.504,00 |
| 22.01.2024 | 25,02 | 25,44 | 24,64 | 24,93 | 1,14% | 476.719,00 |
| 19.01.2024 | 24,77 | 24,77 | 24,23 | 24,65 | -0,64% | 774.449,00 |
| 18.01.2024 | 24,20 | 25,05 | 23,84 | 24,81 | 3,25% | 552.280,00 |
| 17.01.2024 | 24,96 | 25,25 | 23,72 | 24,03 | -2,75% | 1.302.075,00 |
| 16.01.2024 | 23,87 | 24,82 | 23,62 | 24,71 | 2,32% | 767.210,00 |
| 12.01.2024 | 24,11 | 24,63 | 23,96 | 24,15 | 0,96% | 475.980,00 |
| 11.01.2024 | 23,50 | 24,37 | 22,92 | 23,92 | 2,05% | 809.828,00 |
| 10.01.2024 | 23,08 | 23,58 | 22,81 | 23,44 | 2,05% | 297.605,00 |
| 09.01.2024 | 22,84 | 23,44 | 22,29 | 22,97 | -1,42% | 276.241,00 |
| 08.01.2024 | 22,08 | 23,91 | 22,00 | 23,30 | 4,44% | 521.468,00 |
| 05.01.2024 | 21,69 | 22,77 | 21,35 | 22,31 | 1,23% | 555.878,00 |
| 04.01.2024 | 22,03 | 22,48 | 21,75 | 22,04 | -0,27% | 550.783,00 |
| 03.01.2024 | 22,91 | 22,91 | 21,83 | 22,10 | -3,66% | 621.302,00 |
| 02.01.2024 | 22,60 | 23,82 | 22,32 | 22,94 | -0,91% | 480.502,00 |
| 29.12.2023 | 23,56 | 23,77 | 23,00 | 23,15 | -1,87% | 358.263,00 |
| 28.12.2023 | 23,00 | 23,94 | 22,79 | 23,59 | 1,94% | 356.208,00 |
| 27.12.2023 | 22,87 | 23,37 | 22,56 | 23,14 | 1,80% | 375.565,00 |
| 26.12.2023 | 22,78 | 23,35 | 22,53 | 22,73 | 0,58% | 379.994,00 |
| 22.12.2023 | 22,28 | 23,02 | 22,08 | 22,60 | 2,08% | 506.150,00 |
| 21.12.2023 | 22,02 | 22,41 | 21,47 | 22,14 | 1,56% | 662.278,00 |
| 20.12.2023 | 23,92 | 23,94 | 21,78 | 21,80 | -9,17% | 652.118,00 |
| 19.12.2023 | 23,17 | 24,05 | 23,15 | 24,00 | 4,12% | 704.978,00 |
| 18.12.2023 | 22,53 | 23,35 | 22,50 | 23,05 | 2,44% | 844.957,00 |
| 15.12.2023 | 22,73 | 22,94 | 22,17 | 22,50 | 0,00% | 1.340.843,00 |
| 14.12.2023 | 21,58 | 22,98 | 21,57 | 22,50 | 6,99% | 1.257.192,00 |
| 13.12.2023 | 19,90 | 21,41 | 19,76 | 21,03 | 5,10% | 1.299.248,00 |
| 12.12.2023 | 18,75 | 20,24 | 18,41 | 20,01 | 6,66% | 1.339.460,00 |
| 11.12.2023 | 18,07 | 18,97 | 17,90 | 18,76 | 3,99% | 877.146,00 |
| 08.12.2023 | 17,81 | 18,25 | 17,64 | 18,04 | 0,95% | 836.082,00 |
| 07.12.2023 | 18,02 | 18,77 | 17,46 | 17,87 | -0,06% | 1.210.534,00 |
| 06.12.2023 | 18,16 | 19,04 | 17,38 | 17,88 | 21,22% | 2.875.386,00 |
| 05.12.2023 | 15,05 | 15,34 | 14,55 | 14,75 | -2,83% | 1.894.982,00 |
| 04.12.2023 | 15,87 | 16,19 | 15,17 | 15,18 | -4,47% | 852.446,00 |