14,050€
-0,35%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 14,20 | 14,30 | 14,05 | 14,06 | -0,32% | - |
| 13.01.2026 | 14,47 | 15,00 | 13,90 | 14,10 | -3,42% | 600,00 |
| 12.01.2026 | 14,48 | 14,60 | 14,30 | 14,60 | 1,64% | - |
| 09.01.2026 | 14,76 | 14,88 | 14,37 | 14,37 | -0,55% | - |
| 08.01.2026 | 14,96 | 15,10 | 14,45 | 14,45 | -3,25% | - |
| 07.01.2026 | 14,77 | 14,95 | 14,60 | 14,93 | 0,67% | - |
| 06.01.2026 | 14,60 | 15,04 | 14,48 | 14,83 | 3,38% | - |
| 05.01.2026 | 13,96 | 14,48 | 13,87 | 14,35 | 1,49% | - |
| 02.01.2026 | 14,41 | 14,68 | 14,09 | 14,14 | -1,64% | - |
| 30.12.2025 | 14,40 | 14,62 | 14,28 | 14,37 | -0,03% | - |
| 29.12.2025 | 14,44 | 14,58 | 14,29 | 14,38 | 1,13% | - |
| 23.12.2025 | 13,98 | 14,26 | 13,87 | 14,22 | 2,05% | - |
| 22.12.2025 | 14,13 | 14,26 | 13,88 | 13,93 | -0,14% | - |
| 19.12.2025 | 14,01 | 14,13 | 13,92 | 13,95 | -0,61% | - |
| 18.12.2025 | 13,92 | 14,16 | 13,86 | 14,04 | -0,43% | - |
| 17.12.2025 | 13,97 | 14,13 | 13,79 | 14,10 | 1,04% | - |
| 16.12.2025 | 14,13 | 14,31 | 13,92 | 13,95 | 0,94% | - |
| 15.12.2025 | 13,90 | 14,06 | 13,58 | 13,82 | 2,75% | - |
| 12.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 2,59% | - |
| 11.12.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,08% | - |
| 10.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -23,07% | - |
| 09.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,40% | - |
| 08.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,33% | - |
| 05.12.2025 | 17,26 | 17,33 | 17,26 | 17,33 | 1,17% | - |
| 04.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,23% | - |
| 03.12.2025 | 16,99 | 17,17 | 16,99 | 17,17 | -0,75% | - |
| 02.12.2025 | 16,88 | 17,30 | 16,88 | 17,30 | 1,11% | - |
| 01.12.2025 | 17,30 | 17,30 | 17,11 | 17,11 | -1,95% | - |
| 28.11.2025 | 17,38 | 17,45 | 17,38 | 17,45 | 0,69% | - |
| 27.11.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,63% | - |
| 26.11.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,63% | - |
| 25.11.2025 | 17,24 | 17,55 | 17,24 | 17,55 | 1,04% | - |
| 24.11.2025 | 17,14 | 17,37 | 17,14 | 17,37 | 7,16% | - |
| 21.11.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,18% | - |
| 20.11.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,81% | - |
| 19.11.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -4,23% | - |
| 18.11.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -6,19% | - |
| 17.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -2,39% | - |
| 14.11.2025 | 18,95 | 18,95 | 18,86 | 18,86 | -3,82% | - |
| 13.11.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -0,86% | - |
| 12.11.2025 | 19,23 | 19,78 | 19,23 | 19,78 | 1,54% | - |
| 11.11.2025 | 19,18 | 19,48 | 19,18 | 19,48 | 0,83% | - |
| 10.11.2025 | 18,80 | 19,32 | 18,80 | 19,32 | 1,79% | - |
| 07.11.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,61% | - |
| 06.11.2025 | 19,24 | 19,29 | 19,24 | 19,29 | -1,73% | - |
| 05.11.2025 | 19,24 | 19,63 | 19,24 | 19,63 | 0,56% | - |
| 04.11.2025 | 19,16 | 19,52 | 19,16 | 19,52 | 1,51% | - |
| 03.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -1,13% | - |
| 31.10.2025 | 19,13 | 19,45 | 19,13 | 19,45 | -0,87% | - |
| 30.10.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,86% | - |
| 29.10.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,05% | - |
| 28.10.2025 | 19,71 | 20,00 | 19,71 | 20,00 | -0,20% | - |
| 27.10.2025 | 20,02 | 20,04 | 20,02 | 20,04 | 0,70% | - |
| 24.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 23.10.2025 | 19,87 | 19,97 | 19,78 | 19,78 | 1,44% | - |
| 22.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 21.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,55% | - |
| 20.10.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,63% | - |
| 17.10.2025 | 18,85 | 18,94 | 18,85 | 18,94 | -1,76% | - |
| 16.10.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,82% | - |
| 15.10.2025 | 19,43 | 19,44 | 19,43 | 19,44 | -0,21% | - |
| 14.10.2025 | 18,81 | 19,48 | 18,81 | 19,48 | 3,07% | - |
| 13.10.2025 | 19,08 | 19,08 | 18,90 | 18,90 | -1,87% | - |
| 10.10.2025 | 19,78 | 20,18 | 19,26 | 19,26 | -1,53% | - |
| 09.10.2025 | 19,78 | 20,02 | 19,56 | 19,56 | -2,30% | - |
| 08.10.2025 | 19,78 | 20,02 | 19,78 | 20,02 | 0,45% | - |
| 07.10.2025 | 19,64 | 19,93 | 19,64 | 19,93 | 0,45% | - |
| 06.10.2025 | 19,46 | 19,84 | 19,46 | 19,84 | 1,17% | - |
| 03.10.2025 | 19,16 | 19,93 | 19,16 | 19,61 | 1,55% | - |
| 02.10.2025 | 18,79 | 19,31 | 18,79 | 19,31 | 2,01% | - |
| 01.10.2025 | 19,43 | 19,43 | 18,93 | 18,93 | -3,71% | - |
| 30.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,26% | - |
| 29.09.2025 | 19,81 | 19,97 | 19,81 | 19,91 | -0,45% | - |
| 26.09.2025 | 19,64 | 20,00 | 19,64 | 20,00 | 1,16% | - |
| 25.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,50% | - |
| 24.09.2025 | 19,78 | 19,87 | 19,78 | 19,87 | -0,95% | - |
| 23.09.2025 | 20,54 | 20,54 | 20,06 | 20,06 | -2,72% | - |
| 22.09.2025 | 19,91 | 20,62 | 19,91 | 20,62 | 2,18% | - |
| 19.09.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 3,97% | - |
| 18.09.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,00% | - |
| 17.09.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,26% | - |
| 16.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,87% | - |
| 15.09.2025 | 20,20 | 20,20 | 19,63 | 19,63 | -7,32% | - |
| 12.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -1,30% | - |
| 11.09.2025 | 21,18 | 21,46 | 21,18 | 21,46 | -3,33% | - |
| 10.09.2025 | 22,12 | 22,20 | 22,12 | 22,20 | -0,80% | 200,00 |
| 09.09.2025 | 22,72 | 22,72 | 22,38 | 22,38 | -6,67% | - |
| 08.09.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 7,44% | - |
| 05.09.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -12,95% | - |
| 04.09.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,85% | - |
| 03.09.2025 | 26,24 | 26,24 | 25,86 | 25,86 | -2,78% | - |
| 02.09.2025 | 26,46 | 26,60 | 26,46 | 26,60 | 0,53% | - |
| 01.09.2025 | 26,38 | 26,46 | 26,38 | 26,46 | -3,08% | - |
| 29.08.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,96% | - |
| 28.08.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,44% | - |
| 27.08.2025 | 25,52 | 27,16 | 25,52 | 27,16 | 4,46% | - |
| 26.08.2025 | 25,52 | 26,00 | 25,52 | 26,00 | 0,70% | - |
| 25.08.2025 | 24,88 | 25,82 | 24,88 | 25,82 | 2,38% | - |
| 22.08.2025 | 24,32 | 25,22 | 24,32 | 25,22 | 8,61% | - |
| 21.08.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,86% | - |