7,625€
1,67%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 7,58 | 7,63 | 7,58 | 7,60 | 1,33% | - |
| 21.05.2026 | 7,50 | 7,55 | 7,40 | 7,50 | -0,66% | 50,00 |
| 20.05.2026 | 7,80 | 7,80 | 7,35 | 7,55 | -3,21% | 50,00 |
| 19.05.2026 | 7,70 | 8,00 | 7,70 | 7,80 | 0,65% | - |
| 18.05.2026 | 7,40 | 7,85 | 7,40 | 7,75 | 3,33% | - |
| 15.05.2026 | 7,30 | 7,70 | 7,15 | 7,50 | 0,67% | - |
| 14.05.2026 | 7,75 | 7,80 | 7,40 | 7,45 | -5,10% | - |
| 13.05.2026 | 8,10 | 8,20 | 7,65 | 7,85 | -2,48% | - |
| 12.05.2026 | 8,05 | 8,20 | 8,05 | 8,05 | -0,62% | - |
| 11.05.2026 | 8,55 | 8,55 | 8,05 | 8,10 | -5,81% | - |
| 08.05.2026 | 8,30 | 8,60 | 8,15 | 8,60 | 3,61% | - |
| 07.05.2026 | 8,05 | 8,40 | 8,00 | 8,30 | 3,75% | - |
| 06.05.2026 | 8,15 | 8,20 | 7,90 | 8,00 | -2,44% | - |
| 05.05.2026 | 8,20 | 8,20 | 8,05 | 8,20 | 0,00% | - |
| 04.05.2026 | 8,20 | 8,40 | 8,10 | 8,20 | 5,81% | - |
| 30.04.2026 | 7,90 | 7,95 | 7,60 | 7,75 | -1,90% | - |
| 29.04.2026 | 7,95 | 8,05 | 7,80 | 7,90 | -1,86% | - |
| 28.04.2026 | 8,05 | 8,35 | 7,95 | 8,05 | -1,23% | - |
| 27.04.2026 | 8,00 | 8,20 | 8,00 | 8,15 | 0,62% | - |
| 24.04.2026 | 7,50 | 8,10 | 7,40 | 8,10 | 8,00% | - |
| 23.04.2026 | 7,80 | 7,90 | 7,45 | 7,50 | -4,46% | - |
| 22.04.2026 | 7,90 | 8,05 | 7,85 | 7,85 | -0,63% | - |
| 21.04.2026 | 7,95 | 8,30 | 7,90 | 7,90 | 0,00% | - |
| 20.04.2026 | 7,65 | 7,95 | 7,65 | 7,90 | 1,94% | - |
| 17.04.2026 | 7,70 | 7,95 | 7,70 | 7,75 | 0,65% | - |
| 16.04.2026 | 7,60 | 7,95 | 7,55 | 7,70 | 1,32% | - |
| 15.04.2026 | 7,20 | 7,65 | 7,20 | 7,60 | 4,83% | - |
| 14.04.2026 | 7,20 | 7,35 | 7,15 | 7,25 | 0,69% | - |
| 13.04.2026 | 6,90 | 7,25 | 6,75 | 7,20 | 6,67% | - |
| 10.04.2026 | 6,90 | 6,95 | 6,60 | 6,75 | -1,46% | - |
| 09.04.2026 | 7,40 | 7,45 | 6,85 | 6,85 | -8,67% | - |
| 08.04.2026 | 7,85 | 7,95 | 7,40 | 7,50 | -3,85% | - |
| 07.04.2026 | 7,80 | 8,00 | 7,70 | 7,80 | 8,94% | - |
| 02.04.2026 | 7,11 | 7,24 | 7,02 | 7,16 | -0,21% | - |
| 01.04.2026 | 7,17 | 7,40 | 7,00 | 7,18 | 0,28% | - |
| 31.03.2026 | 7,42 | 7,46 | 6,78 | 7,16 | -27,32% | 400,00 |
| 30.03.2026 | 9,42 | 9,86 | 9,42 | 9,85 | 5,58% | - |
| 27.03.2026 | 10,10 | 10,10 | 9,33 | 9,33 | -7,49% | - |
| 26.03.2026 | 9,69 | 10,13 | 9,64 | 10,08 | 3,81% | - |
| 25.03.2026 | 9,74 | 9,79 | 9,40 | 9,71 | 0,00% | - |
| 24.03.2026 | 10,15 | 10,20 | 9,54 | 9,71 | -4,33% | - |
| 23.03.2026 | 10,17 | 10,48 | 9,98 | 10,15 | -0,78% | - |
| 20.03.2026 | 10,22 | 10,86 | 10,11 | 10,23 | 0,89% | - |
| 19.03.2026 | 9,75 | 10,14 | 9,64 | 10,14 | 4,05% | - |
| 18.03.2026 | 9,73 | 9,75 | 9,51 | 9,75 | 0,78% | - |
| 17.03.2026 | 9,50 | 9,73 | 9,50 | 9,67 | 1,52% | - |
| 16.03.2026 | 9,62 | 9,67 | 9,36 | 9,53 | -0,47% | - |
| 13.03.2026 | 9,55 | 9,61 | 9,41 | 9,57 | 0,42% | 800,00 |
| 12.03.2026 | 9,74 | 9,88 | 9,52 | 9,53 | -2,41% | - |
| 11.03.2026 | 10,09 | 10,14 | 9,56 | 9,77 | -3,13% | - |
| 10.03.2026 | 10,33 | 10,37 | 9,67 | 10,08 | -2,61% | - |
| 09.03.2026 | 10,10 | 10,37 | 9,90 | 10,35 | 0,78% | - |
| 06.03.2026 | 10,27 | 10,37 | 10,07 | 10,27 | -0,39% | - |
| 05.03.2026 | 10,69 | 10,81 | 10,08 | 10,31 | -4,36% | - |
| 04.03.2026 | 10,46 | 10,91 | 10,45 | 10,78 | 2,08% | - |
| 03.03.2026 | 10,28 | 10,70 | 10,23 | 10,56 | 1,73% | - |
| 02.03.2026 | 10,24 | 10,42 | 10,20 | 10,38 | 0,78% | - |
| 27.02.2026 | 10,24 | 10,42 | 10,06 | 10,30 | -0,58% | - |
| 26.02.2026 | 9,84 | 10,39 | 9,84 | 10,36 | 4,38% | - |
| 25.02.2026 | 9,73 | 10,00 | 9,67 | 9,93 | 1,28% | - |
| 24.02.2026 | 9,80 | 9,88 | 9,66 | 9,80 | 0,26% | - |
| 23.02.2026 | 10,54 | 10,65 | 9,71 | 9,78 | -7,35% | - |
| 20.02.2026 | 10,57 | 10,76 | 10,40 | 10,55 | 0,67% | - |
| 19.02.2026 | 10,12 | 10,48 | 10,02 | 10,48 | 3,35% | - |
| 18.02.2026 | 9,85 | 10,26 | 9,85 | 10,14 | 2,42% | - |
| 17.02.2026 | 9,92 | 10,21 | 9,86 | 9,90 | -0,40% | - |
| 16.02.2026 | 9,94 | 9,98 | 9,94 | 9,94 | -0,45% | - |
| 13.02.2026 | 9,82 | 10,37 | 9,81 | 9,99 | 1,27% | - |
| 12.02.2026 | 10,41 | 10,45 | 9,70 | 9,86 | -5,19% | - |
| 11.02.2026 | 10,28 | 10,40 | 10,15 | 10,40 | 0,87% | - |
| 10.02.2026 | 10,11 | 10,62 | 10,11 | 10,31 | 1,78% | - |
| 09.02.2026 | 10,17 | 10,22 | 9,89 | 10,13 | -0,98% | - |
| 06.02.2026 | 10,29 | 10,89 | 10,20 | 10,23 | -3,40% | - |
| 05.02.2026 | 10,71 | 10,84 | 10,52 | 10,59 | -1,85% | - |
| 04.02.2026 | 10,66 | 10,81 | 10,61 | 10,79 | 1,12% | - |
| 03.02.2026 | 11,04 | 11,21 | 10,53 | 10,67 | -3,53% | - |
| 02.02.2026 | 11,07 | 11,50 | 11,06 | 11,06 | -2,98% | 944,00 |
| 30.01.2026 | 11,60 | 11,82 | 11,39 | 11,40 | -2,56% | - |
| 29.01.2026 | 12,26 | 12,36 | 11,69 | 11,70 | -5,57% | - |
| 28.01.2026 | 12,68 | 12,81 | 12,37 | 12,39 | 0,12% | - |
| 27.01.2026 | 13,25 | 13,33 | 12,29 | 12,38 | -6,74% | - |
| 26.01.2026 | 13,17 | 13,53 | 13,12 | 13,27 | -1,99% | - |
| 23.01.2026 | 13,47 | 13,57 | 13,30 | 13,54 | 0,74% | - |
| 22.01.2026 | 13,38 | 13,62 | 13,26 | 13,44 | 0,86% | - |
| 21.01.2026 | 13,45 | 13,58 | 13,24 | 13,33 | -2,49% | - |
| 20.01.2026 | 13,85 | 14,03 | 13,55 | 13,67 | -2,25% | - |
| 19.01.2026 | 13,98 | 14,05 | 13,93 | 13,98 | -0,14% | - |
| 16.01.2026 | 13,76 | 14,13 | 13,76 | 14,00 | -0,28% | - |
| 15.01.2026 | 13,63 | 14,10 | 13,62 | 14,04 | 2,41% | - |
| 14.01.2026 | 13,99 | 14,10 | 13,70 | 13,71 | -2,77% | - |
| 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% | - |