24,530€
2,38%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,17% | - |
| 14.08.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 2,22% | - |
| 13.08.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 2,54% | - |
| 12.08.2025 | 22,76 | 23,86 | 22,76 | 22,86 | -4,19% | - |
| 11.08.2025 | 22,76 | 23,86 | 22,76 | 23,86 | 3,65% | - |
| 08.08.2025 | 22,68 | 23,02 | 22,68 | 23,02 | 1,05% | - |
| 07.08.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,87% | - |
| 06.08.2025 | 23,12 | 23,12 | 22,98 | 22,98 | -0,52% | - |
| 05.08.2025 | 23,24 | 23,24 | 23,10 | 23,10 | 0,09% | - |
| 04.08.2025 | 22,40 | 23,08 | 22,40 | 23,08 | 2,03% | - |
| 01.08.2025 | 23,08 | 23,74 | 22,62 | 22,62 | -1,74% | 8,00 |
| 31.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,12% | - |
| 30.07.2025 | 23,10 | 23,28 | 23,10 | 23,28 | 0,69% | - |
| 29.07.2025 | 22,96 | 23,12 | 22,96 | 23,12 | -0,09% | - |
| 28.07.2025 | 22,46 | 23,14 | 22,46 | 23,14 | 3,03% | - |
| 25.07.2025 | 22,64 | 22,64 | 22,46 | 22,46 | -2,26% | - |
| 24.07.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -1,12% | - |
| 23.07.2025 | 22,50 | 23,24 | 22,50 | 23,24 | 3,11% | - |
| 22.07.2025 | 22,20 | 22,76 | 22,20 | 22,54 | 0,18% | - |
| 21.07.2025 | 21,48 | 22,50 | 21,48 | 22,50 | 4,31% | - |
| 18.07.2025 | 22,39 | 22,52 | 21,38 | 21,57 | -7,07% | - |
| 17.07.2025 | 23,35 | 23,55 | 22,93 | 23,21 | -0,17% | - |
| 16.07.2025 | 22,86 | 23,36 | 22,84 | 23,25 | -0,26% | - |
| 15.07.2025 | 23,66 | 23,81 | 23,27 | 23,31 | -1,56% | - |
| 14.07.2025 | 22,69 | 23,86 | 22,65 | 23,68 | 0,59% | - |
| 11.07.2025 | 24,43 | 24,50 | 23,54 | 23,54 | -4,66% | - |
| 10.07.2025 | 24,59 | 24,75 | 24,58 | 24,69 | 1,06% | - |
| 09.07.2025 | 24,19 | 24,43 | 24,19 | 24,43 | -0,69% | - |
| 08.07.2025 | 24,28 | 24,62 | 24,24 | 24,60 | 0,45% | - |
| 07.07.2025 | 24,42 | 24,51 | 24,42 | 24,49 | 0,82% | - |
| 04.07.2025 | 24,44 | 24,47 | 24,26 | 24,29 | -0,94% | - |
| 03.07.2025 | 24,76 | 24,77 | 24,52 | 24,52 | -0,12% | - |
| 02.07.2025 | 24,44 | 24,55 | 24,31 | 24,55 | 1,99% | - |
| 01.07.2025 | 24,11 | 24,28 | 23,91 | 24,07 | 0,63% | - |
| 30.06.2025 | 24,42 | 24,61 | 23,91 | 23,92 | -1,64% | - |
| 27.06.2025 | 23,92 | 24,32 | 23,80 | 24,32 | 2,83% | - |
| 26.06.2025 | 23,64 | 23,72 | 23,58 | 23,65 | -1,25% | - |
| 25.06.2025 | 24,02 | 24,06 | 23,81 | 23,95 | 0,80% | - |
| 24.06.2025 | 23,69 | 23,90 | 23,35 | 23,76 | 3,98% | - |
| 23.06.2025 | 22,71 | 22,90 | 22,71 | 22,85 | 0,40% | - |
| 20.06.2025 | 22,17 | 22,76 | 22,13 | 22,76 | 3,41% | - |
| 19.06.2025 | 22,27 | 22,30 | 21,97 | 22,01 | -0,41% | - |
| 18.06.2025 | 22,18 | 22,25 | 21,98 | 22,10 | -0,58% | - |
| 17.06.2025 | 22,17 | 22,43 | 21,65 | 22,23 | 0,27% | - |
| 16.06.2025 | 22,64 | 22,76 | 22,17 | 22,17 | -2,68% | - |
| 13.06.2025 | 22,37 | 23,01 | 22,31 | 22,78 | -5,87% | - |
| 12.06.2025 | 24,26 | 24,50 | 23,88 | 24,20 | -1,39% | - |
| 11.06.2025 | 24,52 | 24,95 | 24,43 | 24,54 | 0,45% | - |
| 10.06.2025 | 24,17 | 24,44 | 24,06 | 24,43 | 1,75% | - |
| 09.06.2025 | 23,56 | 24,04 | 23,52 | 24,01 | 3,31% | - |
| 06.06.2025 | 22,75 | 23,27 | 22,67 | 23,24 | 2,42% | - |
| 05.06.2025 | 22,10 | 22,71 | 21,95 | 22,69 | 0,84% | - |
| 04.06.2025 | 22,71 | 22,87 | 22,33 | 22,50 | -0,49% | - |
| 03.06.2025 | 21,65 | 22,64 | 21,55 | 22,61 | 5,56% | - |
| 02.06.2025 | 21,29 | 21,49 | 20,88 | 21,42 | -0,19% | - |
| 30.05.2025 | 21,47 | 21,64 | 21,11 | 21,46 | 0,66% | - |
| 29.05.2025 | 20,92 | 21,46 | 20,62 | 21,32 | 0,95% | - |
| 28.05.2025 | 21,97 | 23,01 | 20,17 | 21,12 | -2,72% | - |
| 27.05.2025 | 21,49 | 21,84 | 21,38 | 21,71 | 1,50% | - |
| 26.05.2025 | 21,43 | 21,48 | 21,32 | 21,39 | 0,42% | - |
| 23.05.2025 | 21,51 | 21,58 | 20,70 | 21,30 | -1,43% | - |
| 22.05.2025 | 21,66 | 21,97 | 21,36 | 21,61 | -2,31% | - |
| 21.05.2025 | 22,31 | 22,37 | 22,05 | 22,12 | -1,86% | - |
| 20.05.2025 | 22,42 | 22,67 | 22,23 | 22,54 | -0,13% | - |
| 19.05.2025 | 22,33 | 22,62 | 21,95 | 22,57 | -1,57% | - |
| 16.05.2025 | 22,93 | 23,17 | 22,48 | 22,93 | -1,04% | - |
| 15.05.2025 | 23,27 | 23,54 | 22,84 | 23,17 | -1,36% | - |
| 14.05.2025 | 23,32 | 23,84 | 23,12 | 23,49 | 1,08% | - |
| 13.05.2025 | 23,31 | 23,70 | 23,14 | 23,24 | -0,60% | - |
| 12.05.2025 | 23,40 | 24,32 | 23,19 | 23,38 | 3,00% | - |
| 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% | - |