20,180€
-1,08%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |