23,500€
4,12%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,63 | 23,65 | 22,61 | 23,48 | 4,03% | - |
| 05.06.2025 | 22,09 | 23,00 | 21,91 | 22,57 | 2,03% | - |
| 04.06.2025 | 22,69 | 22,87 | 22,10 | 22,12 | 3,46% | - |
| 03.06.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,20% | 1,00 |
| 02.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | 2,00 |
| 30.05.2025 | 21,58 | 21,66 | 21,11 | 21,60 | 0,33% | - |
| 29.05.2025 | 21,00 | 21,53 | 20,58 | 21,53 | -3,19% | - |
| 28.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,28% | 55,00 |
| 27.05.2025 | 21,32 | 22,16 | 21,32 | 21,96 | 2,76% | - |
| 26.05.2025 | 21,25 | 21,41 | 21,24 | 21,37 | 0,99% | - |
| 23.05.2025 | 21,48 | 21,53 | 21,09 | 21,16 | -1,63% | - |
| 22.05.2025 | 21,61 | 21,96 | 21,40 | 21,51 | -0,60% | - |
| 21.05.2025 | 22,39 | 22,43 | 21,45 | 21,64 | -4,04% | - |
| 20.05.2025 | 22,51 | 22,71 | 22,23 | 22,55 | -0,04% | - |
| 19.05.2025 | 22,56 | 22,91 | 22,00 | 22,56 | -0,70% | - |
| 16.05.2025 | 22,92 | 23,10 | 22,41 | 22,72 | -1,00% | - |
| 15.05.2025 | 23,25 | 23,48 | 22,81 | 22,95 | -3,57% | - |
| 14.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 100,00 |
| 13.05.2025 | 23,39 | 23,58 | 23,12 | 23,40 | -0,26% | - |
| 12.05.2025 | 23,07 | 24,34 | 23,05 | 23,46 | 3,21% | - |
| 09.05.2025 | 22,59 | 23,03 | 22,46 | 22,73 | 2,76% | - |
| 08.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 2,50% | 28,00 |
| 07.05.2025 | 21,46 | 21,71 | 21,30 | 21,58 | 1,12% | - |
| 06.05.2025 | 22,25 | 22,27 | 21,33 | 21,34 | -4,26% | - |
| 05.05.2025 | 22,57 | 22,63 | 22,15 | 22,29 | -1,28% | - |
| 02.05.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 2,40% | 2,00 |
| 30.04.2025 | 21,80 | 22,06 | 21,35 | 22,05 | 0,96% | - |
| 29.04.2025 | 21,52 | 22,03 | 21,37 | 21,84 | 1,96% | - |
| 28.04.2025 | 21,66 | 21,96 | 21,12 | 21,42 | -1,56% | - |
| 25.04.2025 | 21,70 | 21,80 | 21,27 | 21,76 | 0,97% | - |
| 24.04.2025 | 21,22 | 21,72 | 21,00 | 21,55 | 0,89% | - |
| 23.04.2025 | 20,70 | 22,17 | 20,64 | 21,36 | 3,69% | - |
| 22.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,86% | 131,00 |
| 17.04.2025 | 21,20 | 21,28 | 20,25 | 20,99 | 0,24% | - |
| 16.04.2025 | 20,90 | 21,19 | 20,52 | 20,94 | -1,09% | - |
| 15.04.2025 | 20,94 | 21,80 | 20,91 | 21,17 | 1,05% | - |
| 14.04.2025 | 21,23 | 21,73 | 20,84 | 20,95 | -1,23% | - |
| 11.04.2025 | 21,47 | 21,58 | 20,65 | 21,21 | -2,97% | - |
| 10.04.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -5,00% | 2,00 |
| 09.04.2025 | 21,01 | 23,19 | 20,71 | 23,01 | 6,87% | - |
| 08.04.2025 | 22,38 | 22,90 | 20,95 | 21,53 | -2,67% | - |
| 07.04.2025 | 21,43 | 23,19 | 20,53 | 22,12 | 3,36% | - |
| 04.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 150,00 |
| 03.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | 5,00 |
| 02.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
| 01.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 2,00 |
| 31.03.2025 | 23,90 | 24,00 | 22,90 | 23,60 | -1,67% | - |
| 28.03.2025 | 25,10 | 25,20 | 23,60 | 24,00 | -4,00% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 126,00 |
| 26.03.2025 | 26,10 | 26,10 | 24,90 | 25,10 | -3,46% | - |
| 25.03.2025 | 25,90 | 26,50 | 25,90 | 26,00 | 1,56% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 30,00 |
| 21.03.2025 | 25,50 | 25,90 | 24,90 | 25,40 | 0,00% | - |
| 20.03.2025 | 26,90 | 26,90 | 25,40 | 25,40 | -1,55% | - |
| 19.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 100,00 |
| 18.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 2,00 |
| 17.03.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,00% | 238,00 |
| 14.03.2025 | 23,50 | 23,80 | 22,60 | 23,30 | -2,92% | - |
| 13.03.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 15,94% | 210,00 |
| 12.03.2025 | 21,50 | 22,60 | 20,70 | 20,70 | -4,17% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 150,00 |
| 10.03.2025 | 21,80 | 21,80 | 20,00 | 20,20 | -7,76% | - |
| 07.03.2025 | 22,40 | 22,40 | 21,40 | 21,90 | -3,10% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 40,00 |
| 05.03.2025 | 24,00 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 04.03.2025 | 24,50 | 24,60 | 23,40 | 24,00 | -6,98% | - |
| 03.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 1,00 |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | 80,00 |
| 27.02.2025 | 25,90 | 26,50 | 25,30 | 26,00 | 2,36% | - |
| 26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 70,00 |
| 25.02.2025 | 25,90 | 26,10 | 25,00 | 25,20 | -3,08% | - |
| 24.02.2025 | 26,90 | 27,10 | 25,90 | 26,00 | -1,52% | - |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,58% | 66,00 |
| 20.02.2025 | 28,40 | 28,40 | 27,00 | 27,10 | -4,58% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,40 | -2,07% | - |
| 18.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 36,00 |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,50 | 0,35% | - |
| 13.02.2025 | 27,30 | 28,80 | 27,30 | 28,40 | 4,41% | - |
| 12.02.2025 | 27,50 | 27,90 | 27,00 | 27,20 | -0,73% | - |
| 11.02.2025 | 28,10 | 28,10 | 27,40 | 27,40 | -1,44% | - |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 3,00 |
| 07.02.2025 | 27,90 | 28,40 | 27,70 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,90 | 28,40 | 27,20 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,50 | 28,40 | 27,50 | 27,80 | 4,51% | - |
| 04.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -3,62% | 162,00 |
| 03.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 100,00 |
| 31.01.2025 | 27,90 | 28,20 | 27,30 | 27,50 | -1,08% | - |
| 30.01.2025 | 27,60 | 28,20 | 27,20 | 27,80 | -2,11% | - |
| 29.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 1,00 |
| 28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | 40,00 |
| 27.01.2025 | 26,80 | 26,80 | 25,60 | 25,60 | -3,76% | 268,00 |
| 24.01.2025 | 26,10 | 26,60 | 25,90 | 26,60 | 1,53% | - |
| 23.01.2025 | 26,10 | 26,30 | 25,60 | 26,20 | -1,50% | - |
| 22.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 60,00 |
| 21.01.2025 | 26,40 | 26,70 | 25,90 | 26,40 | 0,38% | - |
| 20.01.2025 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 17.01.2025 | 26,10 | 26,70 | 25,90 | 26,50 | 1,92% | - |
| 16.01.2025 | 26,30 | 26,70 | 25,90 | 26,00 | -1,14% | - |
| 15.01.2025 | 25,40 | 26,50 | 25,30 | 26,30 | 0,38% | - |