23,100$
-1,66%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,70 | 23,99 | 23,47 | 23,48 | -0,04% | 302.836,00 |
| 23.10.2025 | 23,32 | 24,07 | 23,32 | 23,49 | 0,17% | 498.750,00 |
| 22.10.2025 | 23,05 | 23,54 | 22,89 | 23,45 | 1,47% | 555.731,00 |
| 21.10.2025 | 22,95 | 23,34 | 22,71 | 23,11 | 0,74% | 370.565,00 |
| 20.10.2025 | 22,69 | 23,27 | 22,69 | 22,94 | 2,92% | 379.361,00 |
| 17.10.2025 | 22,50 | 22,65 | 22,14 | 22,29 | -2,02% | 361.906,00 |
| 16.10.2025 | 23,03 | 23,37 | 22,52 | 22,75 | -0,78% | 425.975,00 |
| 15.10.2025 | 23,23 | 23,41 | 22,78 | 22,93 | 0,13% | 569.288,00 |
| 14.10.2025 | 22,08 | 23,21 | 21,80 | 22,90 | 2,97% | 509.823,00 |
| 13.10.2025 | 22,52 | 22,72 | 21,85 | 22,24 | -0,09% | 756.113,00 |
| 10.10.2025 | 23,89 | 24,13 | 22,24 | 22,26 | -6,63% | 1.088.514,00 |
| 09.10.2025 | 23,17 | 24,25 | 23,00 | 23,84 | 2,54% | 760.345,00 |
| 08.10.2025 | 23,45 | 23,79 | 23,08 | 23,25 | -0,68% | 596.519,00 |
| 07.10.2025 | 23,51 | 23,93 | 23,39 | 23,41 | -0,30% | 755.210,00 |
| 06.10.2025 | 23,44 | 23,82 | 22,90 | 23,48 | 0,95% | 860.209,00 |
| 03.10.2025 | 22,89 | 24,21 | 22,89 | 23,26 | 1,84% | 94.826,00 |
| 02.10.2025 | 22,37 | 22,92 | 22,15 | 22,84 | 1,74% | 723.145,00 |
| 01.10.2025 | 23,47 | 23,54 | 22,28 | 22,45 | -4,55% | 809.325,00 |
| 30.09.2025 | 23,60 | 23,64 | 23,08 | 23,52 | -0,13% | 650.759,00 |
| 29.09.2025 | 23,90 | 24,00 | 23,54 | 23,55 | -0,30% | 503.799,00 |
| 26.09.2025 | 23,39 | 23,83 | 23,11 | 23,62 | 0,72% | 583.890,00 |
| 25.09.2025 | 23,46 | 23,58 | 23,05 | 23,45 | -0,89% | 874.351,00 |
| 24.09.2025 | 23,89 | 24,11 | 23,55 | 23,66 | -0,59% | 474.900,00 |
| 23.09.2025 | 24,80 | 25,00 | 23,78 | 23,80 | -3,80% | 1.109.813,00 |
| 22.09.2025 | 23,95 | 24,82 | 23,55 | 24,74 | 3,64% | 1.065.097,00 |
| 19.09.2025 | 24,26 | 24,29 | 23,53 | 23,87 | -1,32% | 1.446.727,00 |
| 18.09.2025 | 23,43 | 24,30 | 23,43 | 24,19 | 3,91% | 801.841,00 |
| 17.09.2025 | 23,71 | 24,12 | 23,20 | 23,28 | -0,94% | 1.082.042,00 |
| 16.09.2025 | 23,50 | 23,72 | 22,75 | 23,50 | 0,51% | 1.220.952,00 |
| 15.09.2025 | 24,42 | 24,48 | 23,23 | 23,38 | -3,35% | 1.692.629,00 |
| 12.09.2025 | 25,27 | 25,29 | 24,07 | 24,19 | -5,06% | 1.348.219,00 |
| 11.09.2025 | 25,33 | 25,68 | 25,22 | 25,48 | 0,55% | 1.212.130,00 |
| 10.09.2025 | 26,49 | 27,00 | 25,16 | 25,34 | -4,56% | 1.310.900,00 |
| 09.09.2025 | 26,83 | 27,11 | 26,30 | 26,55 | -0,86% | 1.156.097,00 |
| 08.09.2025 | 28,51 | 28,89 | 26,62 | 26,78 | -4,80% | 1.574.632,00 |
| 05.09.2025 | 28,99 | 30,43 | 27,77 | 28,13 | -9,87% | 2.672.927,00 |
| 04.09.2025 | 30,64 | 31,38 | 29,87 | 31,21 | 2,53% | 1.443.603,00 |
| 03.09.2025 | 31,58 | 31,83 | 30,16 | 30,44 | -3,30% | 1.089.913,00 |
| 02.09.2025 | 31,26 | 31,70 | 30,94 | 31,48 | -0,57% | 829.859,00 |
| 29.08.2025 | 32,56 | 32,74 | 31,34 | 31,66 | -2,73% | 695.753,00 |
| 28.08.2025 | 31,94 | 32,76 | 31,58 | 32,55 | 1,75% | 1.141.197,00 |
| 27.08.2025 | 31,15 | 32,13 | 30,85 | 31,99 | 3,86% | 1.544.040,00 |
| 26.08.2025 | 30,60 | 31,46 | 30,15 | 30,80 | 1,35% | 1.255.543,00 |
| 25.08.2025 | 29,50 | 31,04 | 29,28 | 30,39 | 2,15% | 1.047.732,00 |
| 22.08.2025 | 28,80 | 29,94 | 28,68 | 29,75 | 3,44% | 733.268,00 |
| 21.08.2025 | 27,66 | 28,78 | 27,08 | 28,76 | 3,83% | 555.198,00 |
| 20.08.2025 | 28,20 | 28,20 | 27,00 | 27,70 | -1,95% | 1.198.601,00 |
| 19.08.2025 | 29,25 | 29,25 | 27,90 | 28,25 | -2,92% | 702.177,00 |
| 18.08.2025 | 28,70 | 29,45 | 28,64 | 29,10 | 1,39% | 654.408,00 |
| 15.08.2025 | 28,10 | 29,24 | 28,10 | 28,70 | 2,46% | 620.286,00 |
| 14.08.2025 | 28,22 | 28,22 | 27,75 | 28,01 | -2,23% | 550.893,00 |
| 13.08.2025 | 28,15 | 28,71 | 28,00 | 28,65 | 2,87% | 551.876,00 |
| 12.08.2025 | 27,31 | 28,10 | 26,75 | 27,85 | 2,65% | 502.185,00 |
| 11.08.2025 | 27,74 | 28,28 | 26,91 | 27,13 | 0,44% | 753.125,00 |
| 08.08.2025 | 27,19 | 27,23 | 26,53 | 27,01 | 0,63% | 389.294,00 |
| 07.08.2025 | 27,64 | 27,64 | 25,45 | 26,84 | -1,00% | 660.041,00 |
| 06.08.2025 | 27,50 | 28,32 | 26,85 | 27,11 | 0,04% | 1.071.233,00 |
| 05.08.2025 | 27,35 | 27,40 | 26,68 | 27,10 | -0,66% | 444.517,00 |
| 04.08.2025 | 26,56 | 27,29 | 26,42 | 27,28 | 3,57% | 434.487,00 |
| 01.08.2025 | 26,22 | 26,75 | 25,95 | 26,34 | -2,30% | 433.223,00 |
| 31.07.2025 | 27,01 | 27,65 | 26,60 | 26,96 | -0,26% | 344.398,00 |
| 30.07.2025 | 27,34 | 27,78 | 26,79 | 27,03 | -0,33% | 447.692,00 |
| 29.07.2025 | 27,30 | 27,52 | 26,66 | 27,12 | -0,04% | 439.168,00 |
| 28.07.2025 | 26,85 | 27,24 | 26,65 | 27,13 | 1,88% | 313.253,00 |
| 25.07.2025 | 27,21 | 27,25 | 26,44 | 26,63 | -1,55% | 360.753,00 |
| 24.07.2025 | 27,64 | 27,82 | 27,00 | 27,05 | -2,31% | 419.891,00 |
| 23.07.2025 | 27,04 | 27,85 | 26,71 | 27,69 | 3,32% | 421.677,00 |
| 22.07.2025 | 26,65 | 27,04 | 26,54 | 26,80 | 0,94% | 394.386,00 |
| 21.07.2025 | 25,66 | 26,78 | 25,58 | 26,55 | 4,20% | 597.110,00 |
| 18.07.2025 | 26,23 | 26,26 | 24,87 | 25,48 | -1,74% | 911.325,00 |
| 17.07.2025 | 27,18 | 27,30 | 25,92 | 25,93 | -4,11% | 659.091,00 |
| 16.07.2025 | 26,78 | 27,14 | 26,49 | 27,04 | 1,16% | 297.299,00 |
| 15.07.2025 | 27,76 | 27,78 | 26,71 | 26,73 | -3,15% | 368.158,00 |
| 14.07.2025 | 26,93 | 27,99 | 26,93 | 27,60 | 3,29% | 375.290,00 |
| 11.07.2025 | 28,54 | 28,67 | 26,49 | 26,72 | -6,80% | 504.548,00 |
| 10.07.2025 | 28,87 | 28,97 | 28,45 | 28,67 | -1,00% | 288.849,00 |
| 09.07.2025 | 28,75 | 29,26 | 28,42 | 28,96 | 1,94% | 381.436,00 |
| 08.07.2025 | 28,62 | 28,97 | 28,17 | 28,41 | 0,07% | 603.537,00 |
| 07.07.2025 | 28,95 | 29,10 | 28,25 | 28,39 | -2,07% | 692.989,00 |
| 03.07.2025 | 28,76 | 29,29 | 28,64 | 28,99 | -0,31% | 248.664,00 |
| 02.07.2025 | 28,54 | 29,09 | 28,01 | 29,08 | 2,07% | 468.236,00 |
| 01.07.2025 | 28,16 | 28,74 | 27,90 | 28,49 | 0,11% | 460.441,00 |
| 30.06.2025 | 28,59 | 28,82 | 27,91 | 28,46 | -0,11% | 1.299.710,00 |
| 27.06.2025 | 27,95 | 28,77 | 27,73 | 28,49 | 1,93% | 2.170.779,00 |
| 26.06.2025 | 27,70 | 27,95 | 27,39 | 27,95 | 1,23% | 403.366,00 |
| 25.06.2025 | 27,85 | 28,10 | 27,50 | 27,61 | -0,93% | 455.702,00 |
| 24.06.2025 | 27,25 | 28,05 | 26,95 | 27,87 | 3,15% | 601.833,00 |
| 23.06.2025 | 26,15 | 27,14 | 25,56 | 27,02 | 3,09% | 505.844,00 |
| 20.06.2025 | 25,87 | 26,42 | 25,57 | 26,21 | 2,14% | 786.107,00 |
| 18.06.2025 | 25,44 | 25,98 | 25,24 | 25,66 | 0,55% | 505.896,00 |
| 17.06.2025 | 25,53 | 26,00 | 24,80 | 25,52 | -1,43% | 709.222,00 |
| 16.06.2025 | 26,19 | 26,43 | 25,40 | 25,89 | -0,38% | 383.190,00 |
| 13.06.2025 | 26,29 | 26,51 | 25,80 | 25,99 | -2,37% | 448.518,00 |
| 12.06.2025 | 28,40 | 28,40 | 26,14 | 26,62 | -5,57% | 1.248.484,00 |
| 11.06.2025 | 28,04 | 28,35 | 27,96 | 28,19 | 0,61% | 539.122,00 |
| 10.06.2025 | 27,55 | 28,04 | 27,50 | 28,02 | 1,89% | 442.438,00 |
| 09.06.2025 | 27,25 | 27,64 | 26,78 | 27,50 | 2,57% | 374.224,00 |
| 06.06.2025 | 26,23 | 26,95 | 25,88 | 26,81 | 4,00% | 564.169,00 |
| 05.06.2025 | 25,49 | 26,33 | 25,35 | 25,78 | 2,22% | 548.455,00 |
| 04.06.2025 | 25,84 | 26,07 | 25,22 | 25,22 | -2,17% | 393.571,00 |