17,475€
0,52%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,52 | 17,69 | 17,37 | 17,48 | 0,52% | 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% | - |
| 29.09.2025 | 20,18 | 20,42 | 20,08 | 20,08 | -0,64% | - |
| 26.09.2025 | 20,09 | 20,37 | 19,90 | 20,21 | 1,71% | - |
| 25.09.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,07% | 41,00 |
| 24.09.2025 | 20,26 | 20,49 | 20,07 | 20,09 | -1,64% | - |
| 23.09.2025 | 21,28 | 21,28 | 20,42 | 20,42 | 0,49% | 370,00 |
| 22.09.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -1,36% | 1.000,00 |
| 19.09.2025 | 20,84 | 20,84 | 20,60 | 20,60 | 0,59% | 445,00 |
| 18.09.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 3,57% | 4,00 |
| 17.09.2025 | 19,82 | 20,27 | 19,73 | 19,78 | -1,71% | - |
| 16.09.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 2,03% | 66,00 |
| 15.09.2025 | 21,08 | 21,08 | 19,72 | 19,72 | -7,50% | 33,00 |
| 12.09.2025 | 21,36 | 21,36 | 21,32 | 21,32 | -1,48% | 230,00 |
| 11.09.2025 | 21,68 | 21,76 | 21,61 | 21,64 | -1,81% | - |
| 10.09.2025 | 22,63 | 22,79 | 21,80 | 22,04 | -2,78% | - |
| 09.09.2025 | 22,76 | 23,26 | 22,45 | 22,67 | -2,03% | 33,00 |
| 08.09.2025 | 24,02 | 24,50 | 23,11 | 23,14 | -5,63% | - |
| 05.09.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -7,54% | 154,00 |
| 04.09.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,45% | 43,00 |
| 03.09.2025 | 27,38 | 27,58 | 26,40 | 26,40 | -0,75% | 232,00 |
| 02.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 248,00 |
| 01.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,26% | 1,00 |
| 29.08.2025 | 27,86 | 28,11 | 26,81 | 27,06 | -2,87% | - |
| 28.08.2025 | 27,40 | 28,02 | 27,23 | 27,86 | 1,68% | - |
| 27.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,32% | 10,00 |
| 26.08.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 1,45% | 42,00 |
| 25.08.2025 | 25,40 | 26,53 | 25,06 | 26,14 | 2,87% | - |
| 22.08.2025 | 24,82 | 25,55 | 24,71 | 25,41 | 2,75% | - |
| 21.08.2025 | 23,79 | 24,79 | 23,38 | 24,73 | 3,82% | - |
| 20.08.2025 | 24,22 | 24,26 | 23,16 | 23,82 | -1,73% | - |
| 19.08.2025 | 24,94 | 25,07 | 23,97 | 24,24 | -2,81% | - |
| 18.08.2025 | 24,55 | 25,19 | 24,44 | 24,94 | 2,72% | - |
| 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 |