17,480€
0,60%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,49 | 17,72 | 17,35 | 17,53 | 0,86% | 1,00 |
| 03.12.2025 | 17,33 | 17,60 | 17,19 | 17,38 | -0,74% | - |
| 02.12.2025 | 17,21 | 17,91 | 17,20 | 17,51 | 1,24% | - |
| 01.12.2025 | 17,67 | 17,85 | 17,22 | 17,29 | -2,12% | - |
| 28.11.2025 | 17,74 | 17,96 | 17,55 | 17,67 | -0,23% | - |
| 27.11.2025 | 17,71 | 17,74 | 17,69 | 17,71 | 0,34% | - |
| 26.11.2025 | 17,83 | 17,99 | 17,37 | 17,65 | -0,70% | - |
| 25.11.2025 | 17,61 | 17,96 | 17,25 | 17,77 | 0,79% | - |
| 24.11.2025 | 17,40 | 17,78 | 17,15 | 17,63 | -0,51% | - |
| 21.11.2025 | 16,56 | 17,78 | 16,45 | 17,72 | 6,11% | - |
| 20.11.2025 | 16,66 | 17,19 | 16,44 | 16,70 | -1,33% | - |
| 19.11.2025 | 16,90 | 17,10 | 16,10 | 16,93 | -0,65% | - |
| 18.11.2025 | 17,77 | 18,47 | 17,04 | 17,04 | -6,04% | - |
| 17.11.2025 | 18,74 | 19,19 | 18,09 | 18,13 | -3,51% | - |
| 14.11.2025 | 19,37 | 20,02 | 18,76 | 18,79 | -3,04% | - |
| 13.11.2025 | 19,98 | 20,15 | 19,30 | 19,38 | -2,61% | - |
| 12.11.2025 | 19,65 | 20,11 | 19,62 | 19,90 | 1,32% | - |
| 11.11.2025 | 19,57 | 19,85 | 19,39 | 19,64 | 0,10% | - |
| 10.11.2025 | 19,04 | 19,65 | 19,04 | 19,62 | 3,02% | - |
| 07.11.2025 | 19,29 | 19,40 | 18,67 | 19,05 | -2,31% | - |
| 06.11.2025 | 19,70 | 20,35 | 19,26 | 19,50 | -1,81% | - |
| 05.11.2025 | 19,61 | 20,05 | 19,36 | 19,86 | 0,61% | - |
| 04.11.2025 | 19,74 | 19,88 | 19,42 | 19,74 | 0,51% | - |
| 03.11.2025 | 19,65 | 20,13 | 19,19 | 19,64 | -0,71% | - |
| 31.10.2025 | 19,58 | 20,67 | 19,57 | 19,78 | 0,61% | - |
| 30.10.2025 | 20,01 | 20,30 | 19,57 | 19,66 | -0,96% | - |
| 29.10.2025 | 20,09 | 20,51 | 19,77 | 19,85 | -1,24% | - |
| 28.10.2025 | 20,17 | 20,30 | 19,80 | 20,10 | -0,52% | 590,00 |
| 27.10.2025 | 20,21 | 20,58 | 20,02 | 20,20 | -0,83% | - |
| 24.10.2025 | 20,23 | 20,62 | 20,21 | 20,37 | -0,34% | - |
| 23.10.2025 | 20,35 | 20,72 | 19,98 | 20,44 | 1,59% | - |
| 22.10.2025 | 19,92 | 20,27 | 19,79 | 20,12 | 1,18% | - |
| 21.10.2025 | 19,72 | 20,10 | 19,59 | 19,89 | 0,81% | - |
| 20.10.2025 | 19,12 | 19,98 | 19,12 | 19,73 | 2,84% | - |
| 17.10.2025 | 19,47 | 19,54 | 19,02 | 19,18 | -0,88% | - |
| 16.10.2025 | 19,69 | 20,01 | 19,33 | 19,35 | -1,68% | - |
| 15.10.2025 | 19,75 | 20,17 | 19,59 | 19,68 | -1,01% | - |
| 14.10.2025 | 19,22 | 20,00 | 18,89 | 19,88 | 3,54% | - |
| 13.10.2025 | 19,16 | 19,73 | 18,93 | 19,20 | -0,16% | - |
| 10.10.2025 | 20,63 | 20,86 | 19,23 | 19,23 | -6,29% | - |
| 09.10.2025 | 19,95 | 20,96 | 19,89 | 20,52 | 1,61% | - |
| 08.10.2025 | 20,09 | 20,51 | 19,83 | 20,20 | -0,02% | - |
| 07.10.2025 | 20,03 | 20,55 | 19,99 | 20,20 | 0,72% | - |
| 06.10.2025 | 19,85 | 20,33 | 19,60 | 20,06 | 1,03% | - |
| 03.10.2025 | 19,50 | 20,63 | 19,33 | 19,85 | 2,48% | - |
| 02.10.2025 | 19,14 | 19,47 | 18,89 | 19,37 | 1,04% | - |
| 01.10.2025 | 20,05 | 20,28 | 19,00 | 19,17 | -3,84% | - |
| 30.09.2025 | 20,09 | 20,23 | 19,65 | 19,94 | -1,31% | - |
| 29.09.2025 | 20,19 | 20,51 | 20,11 | 20,20 | -0,44% | 50,00 |
| 26.09.2025 | 19,94 | 20,37 | 19,86 | 20,29 | 1,81% | - |
| 25.09.2025 | 20,17 | 20,35 | 19,78 | 19,93 | -0,85% | - |
| 24.09.2025 | 20,21 | 20,52 | 20,07 | 20,10 | -2,90% | - |
| 23.09.2025 | 20,23 | 21,38 | 20,23 | 20,70 | -1,33% | - |
| 22.09.2025 | 20,32 | 21,01 | 20,03 | 20,98 | 3,05% | - |
| 19.09.2025 | 20,53 | 21,06 | 20,01 | 20,36 | -0,63% | - |
| 18.09.2025 | 19,71 | 20,55 | 19,71 | 20,49 | 2,86% | - |
| 17.09.2025 | 19,82 | 20,29 | 19,73 | 19,92 | 0,56% | 50,00 |
| 16.09.2025 | 19,88 | 20,19 | 19,29 | 19,81 | -0,40% | - |
| 15.09.2025 | 20,63 | 20,92 | 19,75 | 19,89 | -3,82% | - |
| 12.09.2025 | 21,73 | 21,90 | 20,55 | 20,68 | -4,57% | - |
| 11.09.2025 | 21,66 | 21,83 | 21,42 | 21,67 | -1,81% | - |
| 10.09.2025 | 22,76 | 22,94 | 21,80 | 22,07 | -2,56% | - |
| 09.09.2025 | 22,94 | 23,10 | 22,49 | 22,65 | -2,24% | - |
| 08.09.2025 | 24,01 | 24,58 | 22,68 | 23,17 | -3,38% | - |
| 05.09.2025 | 23,53 | 25,92 | 23,24 | 23,98 | -10,79% | - |
| 04.09.2025 | 26,11 | 26,88 | 25,64 | 26,88 | 3,03% | 32,00 |
| 03.09.2025 | 26,98 | 27,26 | 25,86 | 26,09 | -3,48% | - |
| 02.09.2025 | 27,08 | 27,20 | 26,55 | 27,03 | -0,22% | - |
| 01.09.2025 | 27,12 | 27,12 | 26,98 | 27,09 | 0,04% | - |
| 29.08.2025 | 27,86 | 28,19 | 26,82 | 27,08 | -2,73% | - |
| 28.08.2025 | 27,38 | 28,03 | 27,19 | 27,84 | 1,20% | - |
| 27.08.2025 | 26,56 | 27,63 | 26,51 | 27,51 | 3,81% | - |
| 26.08.2025 | 26,17 | 27,00 | 25,97 | 26,50 | 1,30% | - |
| 25.08.2025 | 25,38 | 26,74 | 25,05 | 26,16 | 2,95% | - |
| 22.08.2025 | 24,84 | 25,55 | 24,68 | 25,41 | 2,75% | - |
| 21.08.2025 | 24,02 | 24,79 | 23,33 | 24,73 | 3,99% | - |
| 20.08.2025 | 24,26 | 24,32 | 23,14 | 23,78 | -1,74% | - |
| 19.08.2025 | 24,92 | 25,18 | 23,96 | 24,20 | -2,77% | - |
| 18.08.2025 | 24,53 | 25,19 | 24,44 | 24,89 | 1,38% | - |
| 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 |