7,590€
1,00%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,28 | 8,31 | 8,05 | 8,25 | -0,08% | - |
| 04.05.2026 | 8,26 | 8,45 | 8,19 | 8,26 | 5,25% | - |
| 30.04.2026 | 8,01 | 8,05 | 7,59 | 7,85 | -2,05% | - |
| 29.04.2026 | 8,08 | 8,13 | 7,83 | 8,01 | -0,57% | - |
| 28.04.2026 | 8,20 | 8,47 | 8,00 | 8,06 | -1,64% | 338,00 |
| 27.04.2026 | 8,13 | 8,31 | 8,06 | 8,19 | 0,70% | - |
| 24.04.2026 | 7,57 | 8,14 | 7,48 | 8,14 | 7,70% | - |
| 23.04.2026 | 7,92 | 7,98 | 7,48 | 7,55 | -4,95% | - |
| 22.04.2026 | 7,98 | 8,14 | 7,89 | 7,95 | -0,38% | - |
| 21.04.2026 | 8,02 | 8,36 | 7,96 | 7,98 | -0,30% | - |
| 20.04.2026 | 7,77 | 8,02 | 7,70 | 8,00 | 2,63% | - |
| 17.04.2026 | 7,78 | 8,03 | 7,76 | 7,80 | 0,24% | - |
| 16.04.2026 | 7,68 | 7,96 | 7,67 | 7,78 | 1,29% | - |
| 15.04.2026 | 7,31 | 7,73 | 7,30 | 7,68 | 5,06% | - |
| 14.04.2026 | 7,28 | 7,48 | 7,23 | 7,31 | 0,32% | - |
| 13.04.2026 | 7,01 | 7,33 | 6,86 | 7,29 | 5,89% | 5.760,00 |
| 10.04.2026 | 6,91 | 7,05 | 6,64 | 6,88 | -0,38% | - |
| 09.04.2026 | 7,52 | 7,52 | 6,87 | 6,91 | -8,08% | 4.429,00 |
| 08.04.2026 | 7,90 | 8,02 | 7,41 | 7,51 | -4,29% | 3.464,00 |
| 07.04.2026 | 7,95 | 8,18 | 7,75 | 7,85 | 8,20% | - |
| 02.04.2026 | 7,21 | 7,34 | 7,04 | 7,26 | -0,55% | - |
| 01.04.2026 | 7,28 | 7,52 | 7,00 | 7,30 | 0,48% | - |
| 31.03.2026 | 7,36 | 7,76 | 6,74 | 7,26 | -7,34% | 350,00 |
| 30.03.2026 | 9,57 | 9,98 | 7,68 | 7,84 | -17,79% | 300,00 |
| 27.03.2026 | 10,13 | 10,13 | 9,48 | 9,53 | -5,74% | - |
| 26.03.2026 | 9,72 | 10,23 | 9,65 | 10,11 | 3,69% | - |
| 25.03.2026 | 9,78 | 9,96 | 9,44 | 9,75 | -0,20% | - |
| 24.03.2026 | 10,18 | 10,21 | 9,61 | 9,77 | -3,68% | - |
| 23.03.2026 | 10,22 | 10,59 | 10,04 | 10,14 | -1,46% | 1.824,00 |
| 20.03.2026 | 10,46 | 10,98 | 10,06 | 10,29 | 0,99% | - |
| 19.03.2026 | 9,78 | 10,19 | 9,71 | 10,19 | 4,37% | 1.595,00 |
| 18.03.2026 | 9,74 | 9,79 | 9,48 | 9,77 | 0,62% | - |
| 17.03.2026 | 9,55 | 9,91 | 9,52 | 9,71 | 1,52% | - |
| 16.03.2026 | 9,64 | 9,80 | 9,47 | 9,56 | -0,42% | 11.960,00 |
| 13.03.2026 | 9,62 | 9,81 | 9,42 | 9,60 | 0,37% | - |
| 12.03.2026 | 9,76 | 9,99 | 9,45 | 9,57 | -2,40% | 2.900,00 |
| 11.03.2026 | 10,13 | 10,19 | 9,65 | 9,80 | -3,48% | - |
| 10.03.2026 | 10,36 | 10,59 | 9,70 | 10,15 | -2,09% | - |
| 09.03.2026 | 10,31 | 10,46 | 9,95 | 10,37 | -0,10% | 800,00 |
| 06.03.2026 | 10,42 | 10,49 | 10,12 | 10,38 | -0,10% | - |
| 05.03.2026 | 10,87 | 11,07 | 10,16 | 10,39 | -4,24% | 150,00 |
| 04.03.2026 | 10,59 | 11,06 | 10,58 | 10,85 | 1,97% | - |
| 03.03.2026 | 10,46 | 10,84 | 10,25 | 10,64 | 1,33% | - |
| 02.03.2026 | 10,40 | 10,57 | 10,28 | 10,50 | 0,77% | - |
| 27.02.2026 | 10,43 | 10,53 | 10,03 | 10,42 | -0,10% | - |
| 26.02.2026 | 10,01 | 10,54 | 10,00 | 10,43 | 3,96% | - |
| 25.02.2026 | 9,89 | 10,09 | 9,65 | 10,03 | 1,45% | - |
| 24.02.2026 | 9,95 | 10,00 | 9,72 | 9,89 | -0,33% | - |
| 23.02.2026 | 10,69 | 10,76 | 9,80 | 9,92 | -8,04% | - |
| 20.02.2026 | 10,73 | 10,88 | 10,39 | 10,79 | 0,84% | - |
| 19.02.2026 | 10,28 | 10,72 | 10,09 | 10,70 | 4,19% | - |
| 18.02.2026 | 10,01 | 10,39 | 9,96 | 10,27 | 2,87% | - |
| 17.02.2026 | 10,04 | 10,44 | 9,95 | 9,98 | -1,06% | - |
| 16.02.2026 | 10,10 | 10,12 | 10,07 | 10,09 | 0,27% | - |
| 13.02.2026 | 9,99 | 10,47 | 9,96 | 10,06 | 0,70% | - |
| 12.02.2026 | 10,56 | 10,56 | 9,77 | 9,99 | -5,19% | 715,00 |
| 11.02.2026 | 10,44 | 10,63 | 10,22 | 10,54 | 0,86% | - |
| 10.02.2026 | 10,26 | 10,71 | 10,24 | 10,45 | 1,85% | 168,00 |
| 09.02.2026 | 10,31 | 10,47 | 9,80 | 10,26 | -0,58% | 1.400,00 |
| 06.02.2026 | 10,65 | 10,83 | 10,21 | 10,32 | -3,01% | - |
| 05.02.2026 | 10,90 | 10,96 | 10,61 | 10,64 | -2,56% | 540,00 |
| 04.02.2026 | 10,83 | 11,02 | 10,35 | 10,92 | 0,74% | - |
| 03.02.2026 | 11,22 | 11,25 | 10,63 | 10,84 | -3,39% | - |
| 02.02.2026 | 11,17 | 11,61 | 11,14 | 11,22 | -0,88% | - |
| 30.01.2026 | 11,63 | 11,79 | 11,31 | 11,32 | -2,92% | - |
| 29.01.2026 | 12,26 | 12,32 | 11,47 | 11,66 | -5,20% | - |
| 28.01.2026 | 12,71 | 12,80 | 12,26 | 12,30 | -2,54% | 480,00 |
| 27.01.2026 | 13,28 | 13,34 | 12,25 | 12,62 | -4,75% | 160,00 |
| 26.01.2026 | 13,34 | 13,50 | 13,15 | 13,25 | -0,97% | - |
| 23.01.2026 | 13,47 | 13,58 | 13,31 | 13,38 | -0,30% | - |
| 22.01.2026 | 13,38 | 13,58 | 13,27 | 13,42 | 0,30% | - |
| 21.01.2026 | 13,46 | 13,60 | 13,18 | 13,38 | -0,37% | 2.400,00 |
| 20.01.2026 | 13,98 | 13,98 | 13,32 | 13,43 | -4,62% | - |
| 19.01.2026 | 13,98 | 14,11 | 13,92 | 14,08 | -0,42% | 1.595,00 |
| 16.01.2026 | 14,19 | 14,25 | 13,90 | 14,14 | 0,07% | - |
| 15.01.2026 | 13,86 | 14,29 | 13,86 | 14,13 | 2,17% | - |
| 14.01.2026 | 14,21 | 14,30 | 13,80 | 13,83 | -2,88% | - |
| 13.01.2026 | 14,70 | 15,02 | 14,00 | 14,24 | -3,06% | - |
| 12.01.2026 | 14,69 | 14,75 | 14,33 | 14,69 | -0,94% | - |
| 09.01.2026 | 14,56 | 15,05 | 14,33 | 14,83 | 0,88% | - |
| 08.01.2026 | 14,99 | 15,12 | 14,43 | 14,70 | -2,13% | - |
| 07.01.2026 | 14,72 | 15,06 | 14,61 | 15,02 | 1,90% | - |
| 06.01.2026 | 14,60 | 14,99 | 14,48 | 14,74 | 0,89% | - |
| 05.01.2026 | 13,76 | 14,66 | 13,76 | 14,61 | 5,03% | - |
| 02.01.2026 | 14,49 | 14,65 | 13,88 | 13,91 | -3,17% | 927,00 |
| 30.12.2025 | 14,42 | 14,45 | 14,28 | 14,37 | -0,45% | - |
| 29.12.2025 | 14,45 | 14,74 | 14,33 | 14,43 | 1,41% | 1.452,00 |
| 23.12.2025 | 13,98 | 14,35 | 13,92 | 14,23 | 1,64% | - |
| 22.12.2025 | 14,20 | 14,29 | 13,89 | 14,00 | -0,92% | 344,00 |
| 19.12.2025 | 14,02 | 14,16 | 13,82 | 14,13 | 1,07% | 540,00 |
| 18.12.2025 | 13,89 | 14,12 | 13,85 | 13,98 | 0,65% | - |
| 17.12.2025 | 13,97 | 14,26 | 13,86 | 13,89 | -0,07% | - |
| 16.12.2025 | 14,16 | 14,33 | 13,69 | 13,90 | -2,25% | - |
| 15.12.2025 | 13,89 | 14,31 | 13,59 | 14,22 | 2,82% | - |
| 12.12.2025 | 13,73 | 14,60 | 13,56 | 13,83 | 1,17% | - |
| 11.12.2025 | 13,33 | 13,80 | 13,25 | 13,67 | 1,26% | - |
| 10.12.2025 | 13,29 | 14,23 | 13,27 | 13,50 | 1,43% | - |
| 09.12.2025 | 17,31 | 17,32 | 13,26 | 13,31 | -21,24% | 900,00 |
| 08.12.2025 | 17,41 | 18,18 | 16,68 | 16,90 | -3,04% | 3.862,00 |
| 05.12.2025 | 17,63 | 17,98 | 17,39 | 17,43 | -1,25% | - |