7,625€
1,33%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 7,58 | 7,60 | 7,35 | 7,53 | 1,01% | - |
| 20.05.2026 | 7,60 | 7,60 | 7,40 | 7,45 | -7,45% | 1.540,00 |
| 19.05.2026 | 7,78 | 8,13 | 7,75 | 8,05 | 7,69% | - |
| 18.05.2026 | 7,48 | 7,50 | 7,48 | 7,48 | 0,34% | - |
| 15.05.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -3,87% | 147,00 |
| 14.05.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -1,59% | 15,00 |
| 13.05.2026 | 8,20 | 8,28 | 7,68 | 7,88 | -3,08% | - |
| 12.05.2026 | 8,13 | 8,23 | 8,05 | 8,13 | -4,13% | - |
| 11.05.2026 | 8,65 | 8,65 | 8,43 | 8,48 | 0,89% | - |
| 08.05.2026 | 8,40 | 8,40 | 8,35 | 8,40 | -0,30% | - |
| 07.05.2026 | 8,10 | 8,50 | 8,05 | 8,43 | 3,37% | - |
| 06.05.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,21% | 193,00 |
| 05.05.2026 | 8,30 | 8,30 | 8,05 | 8,25 | 0,00% | - |
| 04.05.2026 | 8,25 | 8,30 | 8,20 | 8,25 | 5,43% | - |
| 30.04.2026 | 7,98 | 8,08 | 7,58 | 7,83 | -1,57% | - |
| 29.04.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -1,85% | 383,00 |
| 28.04.2026 | 8,15 | 8,48 | 8,08 | 8,10 | 1,25% | - |
| 27.04.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -1,23% | 100,00 |
| 24.04.2026 | 7,55 | 8,15 | 7,50 | 8,10 | 6,58% | - |
| 23.04.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -3,80% | 328,00 |
| 22.04.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -5,39% | 20,00 |
| 21.04.2026 | 8,03 | 8,38 | 8,00 | 8,35 | 8,09% | - |
| 20.04.2026 | 7,75 | 7,75 | 7,73 | 7,73 | -2,22% | - |
| 17.04.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -0,32% | 119,00 |
| 16.04.2026 | 7,70 | 7,95 | 7,60 | 7,93 | 2,92% | - |
| 15.04.2026 | 7,30 | 7,73 | 7,28 | 7,70 | 5,48% | - |
| 14.04.2026 | 7,28 | 7,50 | 7,23 | 7,30 | 4,29% | - |
| 13.04.2026 | 7,00 | 7,00 | 7,00 | 7,00 | 1,45% | 348,00 |
| 10.04.2026 | 6,90 | 6,90 | 6,90 | 6,90 | -4,17% | 508,00 |
| 09.04.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -8,28% | 3,00 |
| 08.04.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | 26,00 |
| 07.04.2026 | 7,90 | 8,18 | 7,75 | 7,80 | 7,88% | - |
| 02.04.2026 | 7,15 | 7,23 | 7,15 | 7,23 | -0,14% | 1.159,00 |
| 01.04.2026 | 7,28 | 7,52 | 7,00 | 7,24 | 6,08% | - |
| 31.03.2026 | 7,42 | 7,42 | 6,83 | 6,83 | -31,06% | 1.297,00 |
| 30.03.2026 | 9,82 | 9,90 | 9,82 | 9,90 | 2,83% | 182,00 |
| 27.03.2026 | 10,12 | 10,14 | 9,58 | 9,63 | -3,70% | - |
| 26.03.2026 | 9,71 | 10,24 | 9,65 | 10,00 | 3,39% | - |
| 25.03.2026 | 9,76 | 9,90 | 9,42 | 9,67 | -0,08% | - |
| 24.03.2026 | 10,21 | 10,23 | 9,61 | 9,68 | -4,61% | - |
| 23.03.2026 | 10,19 | 10,57 | 10,04 | 10,15 | -1,12% | - |
| 20.03.2026 | 10,36 | 11,02 | 10,09 | 10,26 | 3,04% | - |
| 19.03.2026 | 9,80 | 10,05 | 9,69 | 9,96 | 3,59% | - |
| 18.03.2026 | 9,75 | 9,77 | 9,50 | 9,61 | -1,41% | - |
| 17.03.2026 | 9,54 | 9,91 | 9,52 | 9,75 | 0,26% | - |
| 16.03.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,51% | 38,00 |
| 13.03.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 0,85% | 96,00 |
| 12.03.2026 | 9,74 | 9,98 | 9,65 | 9,69 | -0,69% | - |
| 11.03.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -3,89% | 254,00 |
| 10.03.2026 | 10,36 | 10,47 | 9,70 | 10,16 | -0,25% | - |
| 09.03.2026 | 10,25 | 10,35 | 9,96 | 10,18 | -2,26% | - |
| 06.03.2026 | 10,43 | 10,49 | 10,11 | 10,42 | 0,68% | - |
| 05.03.2026 | 10,86 | 11,07 | 10,15 | 10,35 | -5,05% | - |
| 04.03.2026 | 10,60 | 11,08 | 10,59 | 10,90 | 5,98% | - |
| 03.03.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,29% | 67,00 |
| 02.03.2026 | 10,54 | 10,54 | 10,25 | 10,25 | -1,91% | 10.355,00 |
| 27.02.2026 | 10,40 | 10,53 | 10,02 | 10,45 | -0,29% | - |
| 26.02.2026 | 9,99 | 10,51 | 9,99 | 10,48 | 4,49% | - |
| 25.02.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 1,31% | 67,00 |
| 24.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,20% | 25,00 |
| 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 | -4,74% | 50,00 |
| 30.12.2025 | 14,42 | 14,64 | 14,42 | 14,57 | 1,89% | - |
| 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 |