22,710€
2,67%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,52 | 23,02 | 22,46 | 22,70 | 2,62% | - |
| 08.05.2025 | 21,79 | 22,12 | 21,69 | 22,12 | 3,66% | - |
| 07.05.2025 | 21,45 | 21,60 | 21,33 | 21,34 | -2,07% | - |
| 06.05.2025 | 22,24 | 22,24 | 21,58 | 21,79 | -2,85% | - |
| 05.05.2025 | 22,49 | 22,53 | 22,05 | 22,43 | -0,04% | - |
| 02.05.2025 | 22,58 | 22,95 | 22,20 | 22,44 | 2,94% | - |
| 30.04.2025 | 21,96 | 21,96 | 21,35 | 21,80 | 0,93% | - |
| 29.04.2025 | 21,47 | 21,70 | 21,34 | 21,60 | 0,89% | - |
| 28.04.2025 | 21,68 | 21,96 | 21,41 | 21,41 | -0,33% | - |
| 25.04.2025 | 21,66 | 21,95 | 21,27 | 21,48 | 0,42% | - |
| 24.04.2025 | 21,27 | 21,60 | 21,00 | 21,39 | -1,79% | - |
| 23.04.2025 | 20,83 | 22,17 | 20,76 | 21,78 | 7,34% | - |
| 22.04.2025 | 20,47 | 20,85 | 20,19 | 20,29 | -1,02% | - |
| 17.04.2025 | 21,23 | 21,30 | 20,28 | 20,50 | -2,57% | - |
| 16.04.2025 | 20,92 | 21,18 | 20,63 | 21,04 | -2,14% | - |
| 15.04.2025 | 21,02 | 21,79 | 20,84 | 21,50 | 1,03% | - |
| 14.04.2025 | 21,19 | 21,72 | 21,14 | 21,28 | 2,85% | - |
| 11.04.2025 | 21,51 | 21,51 | 20,67 | 20,69 | -2,86% | - |
| 10.04.2025 | 22,84 | 22,90 | 21,29 | 21,30 | 1,24% | - |
| 09.04.2025 | 20,89 | 21,85 | 20,59 | 21,04 | -5,57% | - |
| 08.04.2025 | 22,40 | 23,27 | 22,20 | 22,28 | 2,91% | - |
| 07.04.2025 | 21,20 | 23,12 | 20,54 | 21,65 | -2,48% | - |
| 04.04.2025 | 22,30 | 22,50 | 20,90 | 22,20 | -2,20% | - |
| 03.04.2025 | 22,50 | 22,80 | 22,00 | 22,70 | -5,02% | - |
| 02.04.2025 | 23,60 | 24,00 | 22,90 | 23,90 | 1,27% | - |
| 01.04.2025 | 23,60 | 23,70 | 23,30 | 23,60 | 0,85% | - |
| 31.03.2025 | 23,60 | 23,80 | 22,90 | 23,40 | -4,88% | - |
| 28.03.2025 | 25,20 | 25,30 | 24,60 | 24,60 | -1,99% | - |
| 27.03.2025 | 25,20 | 25,20 | 24,70 | 25,10 | -1,18% | - |
| 26.03.2025 | 26,00 | 26,20 | 25,30 | 25,40 | -2,31% | - |
| 25.03.2025 | 25,80 | 26,50 | 25,80 | 26,00 | 1,56% | - |
| 24.03.2025 | 25,60 | 26,30 | 25,60 | 25,60 | 0,00% | - |
| 21.03.2025 | 25,30 | 25,60 | 24,90 | 25,60 | -0,39% | - |
| 20.03.2025 | 26,80 | 26,90 | 25,60 | 25,70 | -0,39% | - |
| 19.03.2025 | 25,00 | 25,80 | 24,70 | 25,80 | 4,45% | - |
| 18.03.2025 | 24,50 | 25,00 | 24,40 | 24,70 | 2,07% | - |
| 17.03.2025 | 23,20 | 24,40 | 23,20 | 24,20 | 2,54% | - |
| 14.03.2025 | 23,70 | 23,80 | 22,60 | 23,60 | 0,85% | - |
| 13.03.2025 | 21,70 | 23,60 | 21,70 | 23,40 | 6,85% | - |
| 12.03.2025 | 21,40 | 22,00 | 21,30 | 21,90 | 5,80% | - |
| 11.03.2025 | 20,35 | 20,70 | 20,05 | 20,70 | 0,00% | - |
| 10.03.2025 | 21,70 | 21,80 | 20,60 | 20,70 | -5,48% | - |
| 07.03.2025 | 22,40 | 22,70 | 21,40 | 21,90 | -6,41% | - |
| 06.03.2025 | 23,70 | 23,80 | 23,30 | 23,40 | -0,85% | - |
| 05.03.2025 | 24,00 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 04.03.2025 | 24,60 | 24,60 | 23,50 | 23,60 | -6,72% | - |
| 03.03.2025 | 25,70 | 25,70 | 24,70 | 25,30 | -1,17% | - |
| 28.02.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -3,03% | - |
| 27.02.2025 | 26,00 | 26,50 | 25,30 | 26,40 | 1,54% | - |
| 26.02.2025 | 25,40 | 26,50 | 25,20 | 26,00 | 3,59% | - |
| 25.02.2025 | 25,80 | 26,00 | 25,00 | 25,10 | -6,34% | - |
| 24.02.2025 | 27,00 | 27,30 | 26,30 | 26,80 | -1,47% | - |
| 21.02.2025 | 27,10 | 27,50 | 26,80 | 27,20 | -2,16% | - |
| 20.02.2025 | 28,30 | 28,50 | 27,40 | 27,80 | -3,47% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,80 | 0,70% | - |
| 18.02.2025 | 28,80 | 29,10 | 28,30 | 28,60 | 0,35% | - |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,40 | 0,71% | - |
| 13.02.2025 | 27,30 | 28,40 | 27,30 | 28,20 | 2,17% | - |
| 12.02.2025 | 27,50 | 27,90 | 26,90 | 27,60 | -0,36% | - |
| 11.02.2025 | 27,90 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 10.02.2025 | 28,20 | 28,40 | 28,00 | 28,10 | 0,72% | - |
| 07.02.2025 | 27,90 | 28,50 | 27,70 | 27,90 | -1,06% | - |
| 06.02.2025 | 28,00 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 05.02.2025 | 27,50 | 28,20 | 27,50 | 28,20 | 2,17% | - |
| 04.02.2025 | 27,20 | 27,80 | 27,00 | 27,60 | 0,73% | - |
| 03.02.2025 | 26,90 | 27,60 | 26,90 | 27,40 | 0,74% | - |
| 31.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 30.01.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 29.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 9,60% | - |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.01.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 22.01.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 21.01.2025 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 20.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 17.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 15.01.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 14.01.2025 | 25,40 | 25,40 | 24,60 | 25,00 | -1,57% | - |
| 13.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 10.01.2025 | 26,80 | 26,80 | 25,60 | 25,60 | -5,19% | - |
| 09.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 07.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 06.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.01.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | - |
| 02.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 30.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 18.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.12.2024 | 23,20 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 16.12.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 13.12.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 12.12.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 11.12.2024 | 22,40 | 23,60 | 22,40 | 23,40 | 17,00% | - |