19,390€
0,10%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 19,50 | 19,54 | 19,49 | 19,52 | 0,77% | - |
| 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 |
| 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% | - |