Phreesia
[WKN: A2PMY3 | ISIN: US71944F1066]
Aktienkurse
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