9,983€
1,04%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 9,95 | 9,96 | 9,95 | 9,96 | 0,76% | - |
| 23.02.2026 | 10,69 | 10,80 | 9,79 | 9,88 | -7,32% | - |
| 20.02.2026 | 10,72 | 10,89 | 10,39 | 10,66 | 1,23% | - |
| 19.02.2026 | 10,27 | 10,56 | 10,08 | 10,53 | 3,24% | - |
| 18.02.2026 | 9,99 | 10,40 | 9,96 | 10,20 | 2,67% | - |
| 17.02.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -1,56% | 75,00 |
| 16.02.2026 | 10,08 | 10,13 | 10,08 | 10,09 | -2,58% | - |
| 13.02.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 2,47% | 250,00 |
| 12.02.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -3,44% | 100,00 |
| 11.02.2026 | 10,44 | 10,64 | 10,23 | 10,47 | 0,10% | - |
| 10.02.2026 | 10,27 | 10,70 | 10,24 | 10,46 | 2,15% | - |
| 09.02.2026 | 10,30 | 10,42 | 9,80 | 10,24 | -1,44% | - |
| 06.02.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -3,03% | 384,00 |
| 05.02.2026 | 10,88 | 11,01 | 10,68 | 10,72 | -0,70% | - |
| 04.02.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -2,35% | 93,00 |
| 03.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -4,58% | 100,00 |
| 02.02.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -1,53% | 15,00 |
| 30.01.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,99% | 25,00 |
| 29.01.2026 | 12,23 | 12,34 | 11,46 | 11,53 | -7,58% | - |
| 28.01.2026 | 12,67 | 12,83 | 12,32 | 12,48 | -1,96% | - |
| 27.01.2026 | 13,24 | 13,31 | 12,24 | 12,73 | -3,67% | - |
| 26.01.2026 | 13,14 | 13,48 | 13,12 | 13,21 | 0,08% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | 114,00 |
| 22.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,19% | 150,00 |
| 21.01.2026 | 13,26 | 13,44 | 13,26 | 13,44 | -2,61% | 299,00 |
| 20.01.2026 | 14,00 | 14,00 | 13,80 | 13,80 | 0,15% | 455,00 |
| 19.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -2,86% | 95,00 |
| 16.01.2026 | 13,98 | 14,29 | 13,96 | 14,19 | 1,10% | - |
| 15.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,61% | 46,00 |
| 14.01.2026 | 14,21 | 14,24 | 13,90 | 13,95 | -6,35% | - |
| 13.01.2026 | 15,00 | 15,00 | 14,89 | 14,89 | 2,62% | 801,00 |
| 12.01.2026 | 14,48 | 14,51 | 14,48 | 14,51 | -3,27% | 204,00 |
| 09.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,42% | 100,00 |
| 08.01.2026 | 14,96 | 15,08 | 14,43 | 14,65 | -3,14% | - |
| 07.01.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,54% | 155,00 |
| 06.01.2026 | 14,91 | 14,91 | 14,89 | 14,89 | 3,04% | 152,00 |
| 05.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 4,11% | 30,00 |
| 02.01.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -2,94% | 50,00 |
| 29.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | 247,00 |
| 23.12.2025 | 14,15 | 14,15 | 13,85 | 13,85 | 0,36% | 195,00 |
| 22.12.2025 | 14,32 | 14,32 | 13,80 | 13,80 | -1,08% | 469,00 |
| 19.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,32% | 4,00 |
| 18.12.2025 | 13,88 | 14,08 | 13,84 | 13,91 | -0,50% | - |
| 17.12.2025 | 13,96 | 14,23 | 13,79 | 13,98 | 0,50% | - |
| 16.12.2025 | 14,18 | 14,31 | 13,69 | 13,91 | -1,52% | - |
| 15.12.2025 | 14,10 | 14,23 | 13,66 | 14,12 | 2,10% | 1.235,00 |
| 12.12.2025 | 13,68 | 14,60 | 13,61 | 13,83 | 4,14% | - |
| 11.12.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,19% | 573,00 |
| 10.12.2025 | 13,50 | 14,34 | 13,44 | 13,44 | 1,13% | 1.479,00 |
| 09.12.2025 | 15,21 | 15,21 | 13,29 | 13,29 | -23,31% | 5.760,00 |
| 08.12.2025 | 17,76 | 17,98 | 16,68 | 17,33 | -1,20% | 3.420,00 |
| 05.12.2025 | 17,77 | 17,91 | 17,46 | 17,54 | -0,45% | - |
| 04.12.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 1,35% | 15,00 |
| 03.12.2025 | 17,35 | 17,47 | 17,20 | 17,39 | -3,36% | - |
| 02.12.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 2,22% | 60,00 |
| 01.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,93% | 80,00 |
| 28.11.2025 | 17,76 | 17,88 | 17,75 | 17,77 | 0,34% | - |
| 27.11.2025 | 17,71 | 17,74 | 17,69 | 17,71 | 0,65% | - |
| 26.11.2025 | 17,85 | 17,99 | 17,36 | 17,59 | -0,28% | - |
| 25.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 3,04% | 321,00 |
| 24.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -1,86% | 300,00 |
| 21.11.2025 | 16,56 | 17,86 | 16,46 | 17,45 | 4,55% | - |
| 20.11.2025 | 16,50 | 17,17 | 16,45 | 16,69 | -0,74% | - |
| 19.11.2025 | 16,91 | 17,07 | 16,11 | 16,81 | -6,61% | - |
| 18.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,39% | 413,00 |
| 17.11.2025 | 18,77 | 18,99 | 18,32 | 18,44 | -2,77% | - |
| 14.11.2025 | 19,35 | 19,42 | 18,94 | 18,97 | -2,12% | - |
| 13.11.2025 | 20,13 | 20,13 | 19,34 | 19,38 | -3,13% | - |
| 12.11.2025 | 19,66 | 20,10 | 19,65 | 20,00 | 1,81% | - |
| 11.11.2025 | 19,59 | 19,85 | 19,50 | 19,65 | 1,37% | - |
| 10.11.2025 | 18,80 | 19,38 | 18,80 | 19,38 | 0,52% | 88,00 |
| 07.11.2025 | 19,04 | 19,28 | 19,04 | 19,28 | -0,72% | 155,00 |
| 06.11.2025 | 19,69 | 19,92 | 19,26 | 19,42 | -1,94% | - |
| 05.11.2025 | 19,65 | 20,07 | 19,56 | 19,81 | 0,15% | - |
| 04.11.2025 | 19,60 | 19,87 | 19,42 | 19,78 | -0,88% | - |
| 03.11.2025 | 19,96 | 19,96 | 19,95 | 19,95 | 0,71% | 1.034,00 |
| 31.10.2025 | 19,61 | 20,67 | 19,56 | 19,81 | -1,05% | - |
| 30.10.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,10% | 50,00 |
| 29.10.2025 | 20,02 | 20,04 | 20,02 | 20,04 | -1,18% | 1.250,00 |
| 28.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,60% | 20,00 |
| 27.10.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,87% | 104,00 |
| 24.10.2025 | 20,28 | 20,56 | 20,21 | 20,34 | -0,29% | - |
| 23.10.2025 | 20,20 | 20,72 | 20,05 | 20,40 | 1,07% | - |
| 22.10.2025 | 19,92 | 20,29 | 19,79 | 20,19 | 2,98% | - |
| 21.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | 7,00 |
| 20.10.2025 | 19,43 | 20,10 | 19,43 | 20,10 | 4,69% | 379,00 |
| 17.10.2025 | 19,32 | 19,54 | 19,06 | 19,20 | -2,59% | - |
| 16.10.2025 | 19,69 | 20,01 | 19,63 | 19,71 | 0,18% | - |
| 15.10.2025 | 19,75 | 20,15 | 19,59 | 19,68 | -1,13% | - |
| 14.10.2025 | 19,11 | 19,90 | 18,92 | 19,90 | 4,52% | - |
| 13.10.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,65% | 92,00 |
| 10.10.2025 | 20,63 | 20,86 | 19,35 | 19,36 | -3,15% | - |
| 09.10.2025 | 19,99 | 19,99 | 19,99 | 19,99 | -0,57% | 99,00 |
| 08.10.2025 | 20,17 | 20,51 | 19,84 | 20,11 | -0,40% | - |
| 07.10.2025 | 20,04 | 20,52 | 19,99 | 20,19 | 0,98% | - |
| 06.10.2025 | 19,87 | 20,32 | 19,57 | 19,99 | 3,90% | - |
| 03.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,51% | 1,00 |
| 02.10.2025 | 19,14 | 19,54 | 18,93 | 19,54 | -3,20% | - |
| 01.10.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,82% | 2,00 |
| 30.09.2025 | 20,07 | 20,23 | 19,66 | 20,02 | -0,32% | - |