24,530€
1,87%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,19 | 24,99 | 23,94 | 24,55 | 1,95% | - |
| 14.08.2025 | 24,49 | 24,56 | 23,83 | 24,08 | -1,71% | - |
| 13.08.2025 | 23,86 | 24,55 | 23,48 | 24,50 | 2,73% | - |
| 12.08.2025 | 23,37 | 24,08 | 23,06 | 23,85 | 2,32% | - |
| 11.08.2025 | 23,19 | 24,34 | 23,17 | 23,31 | 0,47% | - |
| 08.08.2025 | 23,01 | 23,35 | 22,81 | 23,20 | 0,48% | - |
| 07.08.2025 | 23,22 | 23,77 | 21,87 | 23,09 | -0,77% | - |
| 06.08.2025 | 23,41 | 24,31 | 23,02 | 23,27 | -0,64% | - |
| 05.08.2025 | 23,57 | 23,85 | 23,19 | 23,42 | -0,43% | - |
| 04.08.2025 | 22,74 | 23,54 | 22,74 | 23,52 | 3,20% | - |
| 01.08.2025 | 23,62 | 23,62 | 22,46 | 22,79 | -3,60% | - |
| 31.07.2025 | 23,64 | 24,20 | 23,37 | 23,64 | -0,38% | - |
| 30.07.2025 | 23,49 | 24,18 | 23,42 | 23,73 | 1,24% | - |
| 29.07.2025 | 23,41 | 23,94 | 23,05 | 23,44 | 0,26% | - |
| 28.07.2025 | 22,75 | 23,51 | 22,69 | 23,38 | 3,13% | - |
| 25.07.2025 | 23,09 | 23,25 | 22,57 | 22,67 | -1,56% | - |
| 24.07.2025 | 23,53 | 23,62 | 22,94 | 23,03 | -2,04% | - |
| 23.07.2025 | 22,84 | 23,66 | 22,79 | 23,51 | 2,89% | - |
| 22.07.2025 | 22,72 | 23,07 | 22,63 | 22,85 | 0,84% | - |
| 21.07.2025 | 21,93 | 22,90 | 21,81 | 22,66 | 3,38% | - |
| 18.07.2025 | 22,36 | 22,58 | 21,36 | 21,92 | -2,45% | 20,00 |
| 17.07.2025 | 23,23 | 23,59 | 22,42 | 22,47 | -3,27% | - |
| 16.07.2025 | 23,05 | 23,38 | 22,62 | 23,23 | 0,78% | - |
| 15.07.2025 | 23,66 | 23,87 | 23,03 | 23,05 | -2,91% | - |
| 14.07.2025 | 22,86 | 23,94 | 22,75 | 23,74 | 3,80% | - |
| 11.07.2025 | 24,57 | 24,57 | 22,65 | 22,87 | -6,84% | - |
| 10.07.2025 | 24,71 | 24,81 | 24,34 | 24,55 | -0,69% | - |
| 09.07.2025 | 24,24 | 25,00 | 24,21 | 24,72 | 1,90% | - |
| 08.07.2025 | 24,26 | 24,76 | 24,03 | 24,26 | 0,21% | - |
| 07.07.2025 | 24,48 | 24,85 | 24,11 | 24,21 | -1,10% | - |
| 04.07.2025 | 24,55 | 24,55 | 24,45 | 24,48 | -0,65% | - |
| 03.07.2025 | 24,65 | 24,97 | 24,11 | 24,64 | 0,20% | - |
| 02.07.2025 | 24,14 | 24,63 | 23,81 | 24,59 | 1,70% | - |
| 01.07.2025 | 24,16 | 24,49 | 23,74 | 24,18 | 0,21% | - |
| 30.06.2025 | 24,28 | 24,65 | 23,72 | 24,13 | -0,74% | - |
| 27.06.2025 | 23,90 | 24,56 | 23,63 | 24,31 | 2,14% | - |
| 26.06.2025 | 23,65 | 23,82 | 23,34 | 23,80 | 0,46% | - |
| 25.06.2025 | 23,98 | 24,15 | 23,59 | 23,69 | -1,25% | - |
| 24.06.2025 | 23,44 | 24,13 | 23,30 | 23,99 | 2,92% | - |
| 23.06.2025 | 22,82 | 23,44 | 22,46 | 23,31 | 2,28% | - |
| 20.06.2025 | 22,11 | 22,91 | 22,11 | 22,79 | 3,08% | - |
| 19.06.2025 | 22,35 | 22,40 | 22,11 | 22,11 | -1,16% | - |
| 18.06.2025 | 22,20 | 22,64 | 21,85 | 22,37 | 1,04% | - |
| 17.06.2025 | 22,40 | 22,73 | 21,45 | 22,14 | -1,16% | - |
| 16.06.2025 | 22,52 | 22,77 | 21,90 | 22,40 | -0,40% | - |
| 13.06.2025 | 22,99 | 23,19 | 22,46 | 22,49 | -2,13% | - |
| 12.06.2025 | 24,55 | 24,55 | 22,59 | 22,98 | -6,32% | - |
| 11.06.2025 | 24,55 | 24,88 | 24,37 | 24,53 | 0,12% | - |
| 10.06.2025 | 24,18 | 24,56 | 23,97 | 24,50 | 1,87% | - |
| 09.06.2025 | 23,53 | 24,20 | 23,44 | 24,05 | 2,43% | - |
| 06.06.2025 | 22,54 | 23,66 | 22,54 | 23,48 | 4,03% | - |
| 05.06.2025 | 22,10 | 23,01 | 21,91 | 22,57 | 2,03% | - |
| 04.06.2025 | 22,65 | 22,87 | 22,10 | 22,12 | -2,64% | - |
| 03.06.2025 | 21,77 | 22,73 | 21,66 | 22,72 | 4,60% | - |
| 02.06.2025 | 21,59 | 21,84 | 20,87 | 21,72 | 0,37% | - |
| 30.05.2025 | 21,47 | 21,68 | 21,11 | 21,64 | 0,51% | - |
| 29.05.2025 | 21,32 | 21,60 | 20,58 | 21,53 | 4,26% | 44,00 |
| 28.05.2025 | 22,04 | 23,20 | 20,18 | 20,65 | -6,01% | 1.944,00 |
| 27.05.2025 | 21,32 | 22,16 | 21,32 | 21,97 | 2,81% | - |
| 26.05.2025 | 21,29 | 21,41 | 21,10 | 21,37 | 0,94% | - |
| 23.05.2025 | 21,59 | 21,59 | 21,04 | 21,17 | -1,58% | - |
| 22.05.2025 | 21,61 | 21,95 | 21,40 | 21,51 | -0,78% | - |
| 21.05.2025 | 22,60 | 22,60 | 21,44 | 21,68 | -3,86% | - |
| 20.05.2025 | 22,57 | 22,73 | 22,23 | 22,55 | -0,04% | - |
| 19.05.2025 | 22,76 | 22,92 | 21,85 | 22,56 | -0,79% | - |
| 16.05.2025 | 22,99 | 23,65 | 22,40 | 22,74 | -0,87% | - |
| 15.05.2025 | 23,41 | 23,48 | 22,81 | 22,94 | -2,51% | - |
| 14.05.2025 | 23,33 | 23,86 | 23,16 | 23,53 | 0,56% | - |
| 13.05.2025 | 23,51 | 23,58 | 23,11 | 23,40 | -0,26% | - |
| 12.05.2025 | 22,78 | 24,39 | 22,78 | 23,46 | 3,08% | - |
| 09.05.2025 | 22,62 | 23,05 | 22,37 | 22,76 | 0,93% | - |
| 08.05.2025 | 21,59 | 22,73 | 21,59 | 22,55 | 4,54% | - |
| 07.05.2025 | 21,49 | 21,72 | 21,30 | 21,57 | 0,98% | - |
| 06.05.2025 | 22,32 | 22,32 | 21,35 | 21,36 | -4,34% | - |
| 05.05.2025 | 22,76 | 22,76 | 22,15 | 22,33 | -1,67% | - |
| 02.05.2025 | 21,85 | 22,96 | 21,85 | 22,71 | 3,13% | - |
| 30.04.2025 | 21,82 | 22,04 | 21,35 | 22,02 | 0,82% | - |
| 29.04.2025 | 21,45 | 22,04 | 21,32 | 21,84 | 1,87% | - |
| 28.04.2025 | 21,71 | 21,97 | 21,12 | 21,44 | -1,52% | - |
| 25.04.2025 | 21,59 | 21,81 | 21,27 | 21,77 | 0,93% | - |
| 24.04.2025 | 21,38 | 21,72 | 20,98 | 21,57 | 0,94% | - |
| 23.04.2025 | 20,39 | 22,19 | 20,39 | 21,37 | 4,96% | - |
| 22.04.2025 | 20,11 | 20,69 | 20,11 | 20,36 | -3,19% | - |
| 17.04.2025 | 20,96 | 21,28 | 20,24 | 21,03 | 0,43% | - |
| 16.04.2025 | 21,24 | 21,24 | 20,52 | 20,94 | -1,09% | - |
| 15.04.2025 | 20,95 | 21,82 | 20,91 | 21,17 | 1,00% | - |
| 14.04.2025 | 21,44 | 21,93 | 20,84 | 20,96 | -1,18% | - |
| 11.04.2025 | 21,27 | 21,58 | 20,65 | 21,21 | -1,53% | - |
| 10.04.2025 | 22,90 | 23,03 | 20,88 | 21,54 | -6,27% | - |
| 09.04.2025 | 22,06 | 23,18 | 20,70 | 22,98 | 6,69% | - |
| 08.04.2025 | 22,32 | 23,03 | 20,95 | 21,54 | -2,58% | - |
| 07.04.2025 | 22,18 | 22,84 | 20,51 | 22,11 | 0,05% | - |
| 04.04.2025 | 22,50 | 22,50 | 21,20 | 22,10 | -1,78% | - |
| 03.04.2025 | 23,50 | 23,90 | 22,00 | 22,50 | -6,25% | - |
| 02.04.2025 | 23,60 | 24,20 | 22,70 | 24,00 | 1,69% | - |
| 01.04.2025 | 23,70 | 24,20 | 23,30 | 23,60 | 0,00% | - |
| 31.03.2025 | 24,00 | 24,00 | 22,90 | 23,60 | -1,26% | - |
| 28.03.2025 | 25,10 | 25,30 | 23,60 | 23,90 | -4,78% | - |
| 27.03.2025 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 26.03.2025 | 26,00 | 26,20 | 24,90 | 25,10 | -3,46% | - |