8,780$
-0,79%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,71 | 8,82 | 8,51 | 8,78 | -0,79% | 1.207.464,00 |
| 20.05.2026 | 8,84 | 8,95 | 8,42 | 8,85 | -3,49% | 1.862.352,00 |
| 19.05.2026 | 9,28 | 9,42 | 8,99 | 9,17 | 0,99% | 1.450.188,00 |
| 18.05.2026 | 8,85 | 9,22 | 8,75 | 9,08 | 3,53% | 1.708.281,00 |
| 15.05.2026 | 8,59 | 9,04 | 8,59 | 8,77 | 0,00% | 1.548.635,00 |
| 14.05.2026 | 9,12 | 9,26 | 8,64 | 8,77 | -4,57% | 1.861.612,00 |
| 13.05.2026 | 9,44 | 9,57 | 8,98 | 9,19 | -4,37% | 1.138.266,00 |
| 12.05.2026 | 9,50 | 9,68 | 9,42 | 9,61 | 0,42% | 1.042.410,00 |
| 11.05.2026 | 10,10 | 10,21 | 9,50 | 9,57 | -5,90% | 984.052,00 |
| 08.05.2026 | 9,71 | 10,27 | 9,63 | 10,17 | 3,46% | 1.274.191,00 |
| 07.05.2026 | 9,59 | 10,05 | 9,56 | 9,83 | 3,15% | 1.382.619,00 |
| 06.05.2026 | 9,57 | 9,57 | 9,34 | 9,53 | -1,24% | 977.644,00 |
| 05.05.2026 | 9,55 | 9,71 | 9,43 | 9,65 | -0,21% | 960.355,00 |
| 04.05.2026 | 9,69 | 9,93 | 9,55 | 9,67 | 0,00% | 1.017.525,00 |
| 01.05.2026 | 9,44 | 9,77 | 9,27 | 9,67 | 4,99% | 1.630.388,00 |
| 30.04.2026 | 9,20 | 9,25 | 8,85 | 9,21 | -1,71% | 1.312.113,00 |
| 29.04.2026 | 9,38 | 9,41 | 9,13 | 9,37 | -0,53% | 899.662,00 |
| 28.04.2026 | 9,81 | 9,91 | 9,36 | 9,42 | -2,08% | 1.021.354,00 |
| 27.04.2026 | 9,49 | 9,78 | 9,46 | 9,62 | 0,84% | 1.606.036,00 |
| 24.04.2026 | 8,83 | 9,55 | 8,71 | 9,54 | 7,80% | 1.381.269,00 |
| 23.04.2026 | 9,17 | 9,20 | 8,72 | 8,85 | -5,04% | 1.421.987,00 |
| 22.04.2026 | 9,35 | 9,56 | 9,22 | 9,32 | -0,43% | 1.254.471,00 |
| 21.04.2026 | 9,50 | 9,86 | 9,32 | 9,36 | -0,74% | 1.275.716,00 |
| 20.04.2026 | 9,06 | 9,46 | 9,00 | 9,43 | 2,84% | 1.438.486,00 |
| 17.04.2026 | 9,32 | 9,50 | 9,13 | 9,17 | 0,00% | 1.598.516,00 |
| 16.04.2026 | 9,08 | 9,40 | 9,07 | 9,17 | 1,21% | 1.601.295,00 |
| 15.04.2026 | 8,59 | 9,13 | 8,58 | 9,06 | 5,35% | 1.730.976,00 |
| 14.04.2026 | 8,56 | 8,84 | 8,53 | 8,60 | 0,47% | 1.495.368,00 |
| 13.04.2026 | 8,03 | 8,60 | 8,01 | 8,56 | 6,20% | 2.201.739,00 |
| 10.04.2026 | 8,13 | 8,15 | 7,80 | 8,06 | -0,37% | 2.621.286,00 |
| 09.04.2026 | 8,61 | 8,64 | 8,01 | 8,09 | -7,54% | 2.198.464,00 |
| 08.04.2026 | 9,38 | 9,43 | 8,64 | 8,75 | -3,42% | 1.863.359,00 |
| 07.04.2026 | 9,11 | 9,43 | 8,97 | 9,06 | -0,98% | 2.685.892,00 |
| 06.04.2026 | 8,64 | 9,20 | 8,36 | 9,15 | 9,32% | 3.308.389,00 |
| 02.04.2026 | 8,56 | 8,56 | 8,12 | 8,37 | -0,36% | 3.534.549,00 |
| 01.04.2026 | 8,40 | 8,76 | 8,14 | 8,40 | 0,24% | 4.299.817,00 |
| 31.03.2026 | 8,02 | 9,00 | 7,77 | 8,38 | -26,56% | 16.291.760,00 |
| 30.03.2026 | 11,00 | 11,45 | 11,00 | 11,41 | 3,92% | 2.784.054,00 |
| 27.03.2026 | 11,51 | 11,59 | 10,92 | 10,98 | -5,75% | 1.279.338,00 |
| 26.03.2026 | 11,19 | 11,80 | 11,13 | 11,65 | 3,28% | 1.147.130,00 |
| 25.03.2026 | 11,33 | 11,47 | 10,89 | 11,28 | 0,00% | 916.017,00 |
| 24.03.2026 | 11,55 | 11,63 | 11,12 | 11,28 | -4,41% | 1.929.693,00 |
| 23.03.2026 | 12,03 | 12,29 | 11,62 | 11,80 | -0,51% | 1.495.160,00 |
| 20.03.2026 | 12,35 | 12,36 | 11,62 | 11,86 | 0,76% | 2.211.095,00 |
| 19.03.2026 | 11,29 | 11,81 | 11,15 | 11,77 | 5,09% | 3.423.160,00 |
| 18.03.2026 | 11,26 | 11,27 | 10,91 | 11,20 | 0,09% | 2.060.842,00 |
| 17.03.2026 | 11,34 | 11,43 | 11,05 | 11,19 | 1,82% | 1.697.488,00 |
| 16.03.2026 | 10,90 | 11,28 | 10,75 | 10,99 | 0,18% | 1.249.945,00 |
| 13.03.2026 | 11,24 | 11,27 | 10,77 | 10,97 | -0,27% | 1.581.600,00 |
| 12.03.2026 | 11,35 | 11,55 | 10,99 | 11,00 | -3,00% | 1.579.026,00 |
| 11.03.2026 | 11,76 | 11,81 | 11,16 | 11,34 | -3,49% | 1.286.541,00 |
| 10.03.2026 | 12,00 | 12,33 | 11,28 | 11,75 | -2,57% | 1.555.704,00 |
| 09.03.2026 | 11,64 | 12,14 | 11,51 | 12,06 | 0,08% | 1.372.614,00 |
| 06.03.2026 | 12,23 | 12,23 | 11,69 | 12,05 | -0,25% | 1.272.346,00 |
| 05.03.2026 | 12,63 | 12,84 | 11,76 | 12,08 | -4,35% | 2.734.177,00 |
| 04.03.2026 | 12,41 | 12,88 | 12,35 | 12,63 | 2,10% | 1.148.134,00 |
| 03.03.2026 | 12,05 | 12,59 | 11,84 | 12,37 | 0,81% | 1.344.140,00 |
| 02.03.2026 | 12,05 | 12,35 | 11,99 | 12,27 | -0,49% | 865.298,00 |
| 27.02.2026 | 12,00 | 12,45 | 11,81 | 12,33 | 0,00% | 2.000.966,00 |
| 26.02.2026 | 11,86 | 12,45 | 11,86 | 12,33 | 4,23% | 1.227.444,00 |
| 25.02.2026 | 11,72 | 11,92 | 11,31 | 11,83 | 1,46% | 811.069,00 |
| 24.02.2026 | 11,56 | 11,90 | 11,43 | 11,66 | -0,34% | 1.607.737,00 |
| 23.02.2026 | 12,52 | 12,71 | 11,54 | 11,70 | -7,95% | 1.651.961,00 |
| 20.02.2026 | 12,50 | 12,82 | 12,23 | 12,71 | 1,03% | 2.110.853,00 |
| 19.02.2026 | 12,10 | 12,61 | 11,80 | 12,58 | 3,97% | 2.099.992,00 |
| 18.02.2026 | 11,83 | 12,27 | 11,72 | 12,10 | 2,28% | 2.671.401,00 |
| 17.02.2026 | 12,17 | 12,34 | 11,74 | 11,83 | -1,00% | 1.929.412,00 |
| 13.02.2026 | 11,94 | 12,46 | 11,80 | 11,95 | 0,76% | 1.559.530,00 |
| 12.02.2026 | 12,55 | 12,57 | 11,58 | 11,86 | -5,12% | 3.580.249,00 |
| 11.02.2026 | 12,61 | 12,61 | 12,11 | 12,50 | 0,73% | 2.769.510,00 |
| 10.02.2026 | 12,33 | 12,74 | 12,25 | 12,41 | 1,55% | 4.025.649,00 |
| 09.02.2026 | 12,26 | 12,30 | 11,67 | 12,22 | 0,16% | 1.435.754,00 |
| 06.02.2026 | 12,60 | 12,68 | 12,06 | 12,20 | -3,10% | 2.004.752,00 |
| 05.02.2026 | 12,68 | 13,02 | 12,47 | 12,59 | -1,87% | 2.230.263,00 |
| 04.02.2026 | 12,61 | 13,02 | 12,21 | 12,83 | 0,39% | 2.662.101,00 |
| 03.02.2026 | 13,25 | 13,25 | 12,55 | 12,78 | -3,26% | 3.307.484,00 |
| 02.02.2026 | 13,41 | 13,68 | 13,09 | 13,21 | -1,64% | 1.091.721,00 |
| 30.01.2026 | 13,79 | 14,05 | 13,40 | 13,43 | -3,73% | 1.347.782,00 |
| 29.01.2026 | 14,51 | 14,55 | 13,70 | 13,95 | -4,84% | 2.119.553,00 |
| 28.01.2026 | 15,19 | 15,29 | 14,66 | 14,66 | -3,49% | 857.128,00 |
| 27.01.2026 | 15,61 | 15,75 | 14,65 | 15,19 | -3,37% | 1.584.005,00 |
| 26.01.2026 | 15,65 | 16,03 | 15,62 | 15,72 | -0,51% | 895.601,00 |
| 22.01.2026 | 15,60 | 15,94 | 15,56 | 15,80 | 1,15% | 1.100.118,00 |
| 21.01.2026 | 15,81 | 15,93 | 15,40 | 15,62 | -0,70% | 1.163.407,00 |
| 20.01.2026 | 15,95 | 16,37 | 15,60 | 15,73 | -4,03% | 888.140,00 |
| 16.01.2026 | 16,43 | 16,55 | 16,11 | 16,39 | -0,36% | 990.943,00 |
| 15.01.2026 | 16,12 | 16,58 | 16,12 | 16,45 | 2,11% | 1.382.607,00 |
| 14.01.2026 | 16,43 | 16,53 | 16,09 | 16,11 | -2,83% | 803.310,00 |
| 13.01.2026 | 17,07 | 17,17 | 16,30 | 16,58 | -3,27% | 917.867,00 |
| 12.01.2026 | 17,08 | 17,23 | 16,74 | 17,14 | -0,52% | 760.272,00 |
| 09.01.2026 | 17,24 | 17,51 | 16,67 | 17,23 | 1,95% | 1.041.408,00 |
| 08.01.2026 | 17,49 | 17,60 | 16,80 | 16,90 | -3,54% | 928.472,00 |
| 07.01.2026 | 17,54 | 17,59 | 17,16 | 17,52 | 1,62% | 846.289,00 |
| 06.01.2026 | 17,10 | 17,58 | 17,08 | 17,24 | 0,70% | 1.421.020,00 |
| 05.01.2026 | 16,42 | 17,20 | 16,35 | 17,12 | 5,03% | 1.088.991,00 |
| 02.01.2026 | 16,88 | 17,01 | 16,24 | 16,30 | -3,66% | 1.033.095,00 |
| 31.12.2025 | 17,03 | 17,13 | 16,80 | 16,92 | -0,65% | 721.111,00 |
| 30.12.2025 | 16,90 | 17,16 | 16,82 | 17,03 | 0,18% | 970.486,00 |
| 29.12.2025 | 16,80 | 17,33 | 16,80 | 17,00 | -0,12% | 910.439,00 |
| 26.12.2025 | 16,70 | 17,13 | 16,65 | 17,02 | 1,25% | 529.916,00 |