12,620$
-0,71%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,39 | 12,64 | 12,27 | 12,62 | -0,71% | 650.323,00 |
| 05.11.2026 | 13,29 | 13,39 | 12,51 | 12,71 | -3,57% | 729.349,00 |
| 04.11.2026 | 12,60 | 13,28 | 12,52 | 13,18 | 7,77% | 616.610,00 |
| 03.11.2026 | 12,32 | 12,45 | 11,94 | 12,23 | -1,69% | 403.096,00 |
| 02.11.2026 | 12,45 | 12,82 | 12,19 | 12,44 | 0,00% | 662.338,00 |
| 30.10.2026 | 12,59 | 12,79 | 12,20 | 12,44 | -0,72% | 597.712,00 |
| 29.10.2026 | 12,21 | 12,55 | 12,20 | 12,53 | 1,29% | 612.596,00 |
| 28.10.2026 | 12,19 | 12,49 | 12,14 | 12,37 | 0,65% | 620.551,00 |
| 27.10.2026 | 12,46 | 12,69 | 12,18 | 12,29 | -2,54% | 645.005,00 |
| 26.10.2026 | 12,69 | 12,85 | 12,56 | 12,61 | -0,71% | 574.947,00 |
| 23.10.2026 | 12,55 | 12,70 | 12,35 | 12,70 | -0,16% | 696.514,00 |
| 22.10.2026 | 12,23 | 12,73 | 12,17 | 12,72 | 3,75% | 610.748,00 |
| 21.10.2026 | 12,00 | 12,54 | 11,94 | 12,26 | 1,74% | 1.022.131,00 |
| 20.10.2026 | 11,32 | 12,06 | 11,30 | 12,05 | 6,83% | 999.427,00 |
| 19.10.2026 | 10,82 | 11,31 | 10,82 | 11,28 | 3,11% | 763.783,00 |
| 16.10.2026 | 11,17 | 11,35 | 10,90 | 10,94 | -0,91% | 654.902,00 |
| 15.10.2026 | 10,69 | 11,06 | 10,62 | 11,04 | 3,86% | 991.752,00 |
| 14.10.2026 | 10,65 | 10,70 | 10,50 | 10,63 | -1,12% | 548.074,00 |
| 13.10.2026 | 10,85 | 11,11 | 10,74 | 10,75 | -0,65% | 508.954,00 |
| 12.10.2026 | 10,49 | 11,02 | 10,49 | 10,82 | 0,09% | 533.120,00 |
| 09.10.2026 | 10,70 | 10,82 | 10,56 | 10,81 | 1,41% | 536.159,00 |
| 08.10.2026 | 10,49 | 10,67 | 10,37 | 10,66 | 1,52% | 695.070,00 |
| 07.10.2026 | 10,25 | 10,55 | 10,21 | 10,50 | 2,44% | 595.884,00 |
| 06.10.2026 | 10,46 | 10,57 | 10,12 | 10,25 | -1,16% | 602.631,00 |
| 05.10.2026 | 10,12 | 10,49 | 10,09 | 10,37 | 2,98% | 504.035,00 |
| 02.10.2026 | 10,47 | 10,47 | 10,06 | 10,07 | -2,80% | 528.823,00 |
| 01.10.2026 | 10,47 | 10,50 | 10,13 | 10,36 | 0,29% | 604.673,00 |
| 30.09.2026 | 10,00 | 10,38 | 9,98 | 10,33 | 3,20% | 619.229,00 |
| 29.09.2026 | 10,07 | 10,15 | 9,75 | 10,01 | -0,89% | 570.471,00 |
| 28.09.2026 | 10,05 | 10,18 | 9,85 | 10,10 | -0,49% | 645.905,00 |
| 25.09.2026 | 9,97 | 10,25 | 9,97 | 10,15 | 1,50% | 757.735,00 |
| 24.09.2026 | 9,68 | 10,05 | 9,65 | 10,00 | 3,31% | 949.772,00 |
| 23.09.2026 | 10,10 | 10,20 | 9,65 | 9,68 | -4,16% | 662.175,00 |
| 22.09.2026 | 10,24 | 10,25 | 10,00 | 10,10 | 0,70% | 476.725,00 |
| 21.09.2026 | 10,08 | 10,18 | 9,90 | 10,03 | -0,10% | 790.142,00 |
| 18.09.2026 | 10,27 | 10,27 | 9,98 | 10,04 | -2,33% | 1.661.187,00 |
| 17.09.2026 | 10,19 | 10,40 | 10,03 | 10,28 | 0,39% | 602.299,00 |
| 16.09.2026 | 10,27 | 10,33 | 10,16 | 10,24 | -1,06% | 553.741,00 |
| 15.09.2026 | 10,40 | 10,51 | 10,22 | 10,35 | -0,67% | 690.973,00 |
| 14.09.2026 | 10,37 | 10,62 | 10,27 | 10,42 | 1,07% | 619.186,00 |
| 11.09.2026 | 10,25 | 10,34 | 10,02 | 10,31 | 1,38% | 526.631,00 |
| 10.09.2026 | 10,19 | 10,39 | 10,10 | 10,17 | -1,64% | 556.565,00 |
| 09.09.2026 | 10,24 | 10,43 | 10,05 | 10,34 | 1,17% | 860.619,00 |
| 08.09.2026 | 10,50 | 10,60 | 10,20 | 10,22 | -6,58% | 882.059,00 |
| 04.09.2026 | 11,15 | 11,15 | 10,72 | 10,94 | -1,44% | 807.903,00 |
| 03.09.2026 | 11,02 | 11,42 | 10,78 | 11,10 | -6,33% | 1.261.098,00 |
| 02.09.2026 | 11,79 | 12,19 | 11,78 | 11,85 | 0,08% | 698.548,00 |
| 01.09.2026 | 11,99 | 12,22 | 11,77 | 11,84 | -3,03% | 506.089,00 |
| 31.08.2026 | 11,97 | 12,23 | 11,87 | 12,21 | 0,49% | 613.357,00 |
| 28.08.2026 | 11,80 | 12,29 | 11,80 | 12,15 | 2,45% | 508.616,00 |
| 27.08.2026 | 11,77 | 12,02 | 11,65 | 11,86 | 2,24% | 644.916,00 |
| 26.08.2026 | 11,41 | 11,72 | 11,37 | 11,60 | 0,69% | 585.286,00 |
| 25.08.2026 | 11,64 | 11,72 | 11,41 | 11,52 | -1,45% | 664.667,00 |
| 24.08.2026 | 12,03 | 12,10 | 11,69 | 11,69 | -3,55% | 626.356,00 |
| 21.08.2026 | 12,02 | 12,25 | 11,86 | 12,12 | 1,00% | 919.684,00 |
| 20.08.2026 | 11,70 | 12,09 | 11,70 | 12,00 | 0,33% | 862.116,00 |
| 19.08.2026 | 11,49 | 12,15 | 11,26 | 11,96 | 4,55% | 1.453.840,00 |
| 18.08.2026 | 11,72 | 11,81 | 11,35 | 11,44 | -1,21% | 1.611.325,00 |
| 17.08.2026 | 12,00 | 12,29 | 11,37 | 11,58 | -5,70% | 1.092.076,00 |
| 14.08.2026 | 12,69 | 12,69 | 12,26 | 12,28 | -2,69% | 436.663,00 |
| 13.08.2026 | 12,34 | 12,67 | 12,22 | 12,62 | 2,94% | 491.542,00 |
| 12.08.2026 | 12,11 | 12,27 | 11,91 | 12,26 | -0,08% | 450.584,00 |
| 11.08.2026 | 12,29 | 12,65 | 12,19 | 12,27 | -1,37% | 747.754,00 |
| 10.08.2026 | 12,35 | 12,52 | 12,23 | 12,44 | -0,56% | 543.516,00 |
| 07.08.2026 | 12,60 | 13,01 | 12,41 | 12,51 | 9,54% | 1.126.127,00 |
| 06.08.2026 | 11,32 | 11,50 | 11,21 | 11,42 | -0,61% | 742.839,00 |
| 05.08.2026 | 11,49 | 11,52 | 11,21 | 11,49 | 0,44% | 627.024,00 |
| 04.08.2026 | 11,08 | 11,50 | 11,08 | 11,44 | 1,24% | 784.163,00 |
| 03.08.2026 | 10,99 | 11,39 | 10,95 | 11,30 | 5,31% | 1.034.985,00 |
| 31.07.2026 | 10,54 | 10,81 | 10,43 | 10,73 | 1,13% | 660.584,00 |
| 30.07.2026 | 10,82 | 10,85 | 10,17 | 10,61 | -4,76% | 1.056.521,00 |
| 29.07.2026 | 10,87 | 11,23 | 10,81 | 11,14 | 2,58% | 586.381,00 |
| 28.07.2026 | 10,79 | 10,94 | 10,64 | 10,86 | 2,16% | 703.525,00 |
| 27.07.2026 | 10,38 | 10,82 | 10,38 | 10,63 | 4,01% | 824.592,00 |
| 24.07.2026 | 9,95 | 10,35 | 9,88 | 10,22 | 4,29% | 895.741,00 |
| 23.07.2026 | 10,07 | 10,24 | 9,67 | 9,80 | -2,10% | 677.688,00 |
| 22.07.2026 | 10,64 | 10,64 | 9,96 | 10,01 | -5,57% | 691.333,00 |
| 21.07.2026 | 10,37 | 10,74 | 10,37 | 10,60 | -0,75% | 584.277,00 |
| 20.07.2026 | 10,58 | 10,75 | 10,43 | 10,68 | -0,28% | 499.510,00 |
| 17.07.2026 | 10,76 | 11,00 | 10,55 | 10,71 | -1,65% | 613.478,00 |
| 16.07.2026 | 10,79 | 11,08 | 10,70 | 10,89 | 1,21% | 595.909,00 |
| 15.07.2026 | 10,78 | 10,95 | 10,67 | 10,76 | 0,19% | 772.328,00 |
| 14.07.2026 | 10,70 | 10,88 | 10,60 | 10,74 | -2,63% | 591.761,00 |
| 13.07.2026 | 10,85 | 11,20 | 10,77 | 11,03 | 2,89% | 1.005.271,00 |
| 10.07.2026 | 11,05 | 11,05 | 10,55 | 10,72 | -0,92% | 662.587,00 |
| 09.07.2026 | 10,42 | 10,83 | 10,27 | 10,82 | 1,50% | 678.145,00 |
| 08.07.2026 | 10,66 | 10,84 | 10,57 | 10,66 | -2,65% | 760.269,00 |
| 07.07.2026 | 11,34 | 11,47 | 10,83 | 10,95 | -1,35% | 765.893,00 |
| 06.07.2026 | 10,84 | 11,23 | 10,76 | 11,10 | 1,46% | 842.706,00 |
| 02.07.2026 | 10,67 | 11,06 | 10,67 | 10,94 | 2,05% | 1.000.386,00 |
| 01.07.2026 | 10,59 | 10,98 | 10,52 | 10,72 | 4,18% | 902.835,00 |
| 30.06.2026 | 10,15 | 10,42 | 10,01 | 10,29 | 0,00% | 1.031.507,00 |
| 29.06.2026 | 9,97 | 10,29 | 9,75 | 10,29 | 2,18% | 1.330.146,00 |
| 26.06.2026 | 9,20 | 10,07 | 9,20 | 10,07 | 10,30% | 2.649.425,00 |
| 25.06.2026 | 9,55 | 9,60 | 9,10 | 9,13 | -4,80% | 1.266.967,00 |
| 24.06.2026 | 9,16 | 9,75 | 9,12 | 9,59 | 4,81% | 1.129.871,00 |
| 23.06.2026 | 9,13 | 9,30 | 9,08 | 9,15 | 2,58% | 812.472,00 |
| 22.06.2026 | 9,31 | 9,52 | 8,91 | 8,92 | -4,90% | 1.148.547,00 |
| 18.06.2026 | 9,25 | 9,48 | 9,07 | 9,38 | 0,32% | 1.396.503,00 |
| 17.06.2026 | 9,44 | 9,66 | 9,24 | 9,35 | -0,95% | 1.415.531,00 |