24,500€
1,83%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,91% | 330,00 |
| 14.08.2025 | 24,45 | 24,55 | 23,84 | 24,06 | -1,84% | - |
| 13.08.2025 | 23,90 | 24,53 | 23,79 | 24,51 | 2,68% | - |
| 12.08.2025 | 23,21 | 24,08 | 23,09 | 23,87 | 2,10% | - |
| 11.08.2025 | 23,19 | 24,35 | 23,17 | 23,38 | 0,82% | - |
| 08.08.2025 | 23,07 | 23,36 | 22,81 | 23,19 | -2,07% | - |
| 07.08.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,89% | 88,00 |
| 06.08.2025 | 23,48 | 24,30 | 23,03 | 23,24 | -0,56% | - |
| 05.08.2025 | 23,65 | 23,83 | 23,13 | 23,37 | 0,21% | - |
| 04.08.2025 | 22,56 | 23,32 | 22,56 | 23,32 | -1,85% | 9,00 |
| 01.08.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,55% | 2,00 |
| 31.07.2025 | 23,71 | 24,20 | 23,45 | 23,63 | -0,13% | - |
| 30.07.2025 | 23,52 | 24,18 | 23,43 | 23,66 | 2,34% | - |
| 29.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,00% | 54,00 |
| 28.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 1,99% | 146,00 |
| 25.07.2025 | 23,08 | 23,23 | 22,57 | 22,67 | -1,56% | - |
| 24.07.2025 | 23,46 | 23,62 | 22,94 | 23,03 | -1,41% | - |
| 23.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,46% | 45,00 |
| 22.07.2025 | 22,72 | 23,07 | 22,63 | 22,80 | 0,35% | - |
| 21.07.2025 | 21,93 | 22,91 | 21,86 | 22,72 | 7,37% | - |
| 18.07.2025 | 22,04 | 22,04 | 21,16 | 21,16 | -5,62% | 190,00 |
| 17.07.2025 | 23,26 | 23,55 | 22,41 | 22,42 | -3,53% | - |
| 16.07.2025 | 22,96 | 23,39 | 22,63 | 23,24 | 0,82% | - |
| 15.07.2025 | 23,65 | 23,83 | 23,03 | 23,05 | -2,91% | - |
| 14.07.2025 | 22,76 | 23,92 | 22,75 | 23,74 | 4,31% | - |
| 11.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -7,10% | 68,00 |
| 10.07.2025 | 24,61 | 24,78 | 24,38 | 24,50 | -0,85% | - |
| 09.07.2025 | 24,22 | 24,87 | 24,21 | 24,71 | 1,90% | - |
| 08.07.2025 | 24,18 | 24,75 | 24,03 | 24,25 | 0,12% | - |
| 07.07.2025 | 24,51 | 24,73 | 24,11 | 24,22 | -0,86% | - |
| 04.07.2025 | 24,49 | 24,51 | 24,41 | 24,43 | -0,97% | - |
| 03.07.2025 | 24,68 | 24,92 | 24,23 | 24,67 | 3,22% | - |
| 02.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,37% | 1,00 |
| 01.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 1,37% | 2,00 |
| 30.06.2025 | 24,46 | 24,65 | 23,72 | 24,15 | -0,62% | - |
| 27.06.2025 | 23,95 | 24,56 | 23,79 | 24,30 | 1,97% | - |
| 26.06.2025 | 23,67 | 23,83 | 23,34 | 23,83 | 0,13% | - |
| 25.06.2025 | 24,40 | 24,40 | 23,80 | 23,80 | 0,00% | 37,00 |
| 24.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,06% | 1,00 |
| 23.06.2025 | 22,69 | 23,44 | 22,46 | 23,32 | 2,28% | - |
| 20.06.2025 | 22,22 | 22,91 | 22,18 | 22,80 | 3,12% | - |
| 19.06.2025 | 22,34 | 22,35 | 22,11 | 22,11 | -1,16% | - |
| 18.06.2025 | 22,19 | 22,64 | 21,96 | 22,37 | -1,02% | - |
| 17.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,80% | 217,00 |
| 16.06.2025 | 22,53 | 22,77 | 21,91 | 22,42 | -0,31% | - |
| 13.06.2025 | 22,60 | 23,19 | 22,48 | 22,49 | -2,13% | - |
| 12.06.2025 | 24,37 | 24,44 | 22,59 | 22,98 | -5,67% | - |
| 11.06.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | 100,00 |
| 10.06.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,25% | 125,00 |
| 09.06.2025 | 23,45 | 24,20 | 23,44 | 24,04 | 2,39% | - |
| 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% | - |