16,360$
-1,33%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 16,50 | 16,50 | 16,32 | 16,36 | -1,33% | 8.231,00 |
| 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 | 17,15 | 17,51 | 16,67 | 17,23 | 1,95% | 1.041.482,00 |
| 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 | 16,96 | 17,01 | 16,24 | 16,30 | -3,66% | 1.033.554,00 |
| 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% | 529.990,00 |
| 24.12.2025 | 16,89 | 16,97 | 16,62 | 16,81 | 0,18% | 327.702,00 |
| 23.12.2025 | 16,44 | 16,91 | 16,40 | 16,78 | 1,88% | 1.147.872,00 |
| 22.12.2025 | 16,55 | 16,77 | 16,31 | 16,47 | -0,48% | 1.230.108,00 |
| 19.12.2025 | 16,34 | 16,60 | 16,17 | 16,55 | 0,85% | 1.198.834,00 |
| 18.12.2025 | 16,49 | 16,56 | 16,22 | 16,41 | 0,67% | 1.155.414,00 |
| 17.12.2025 | 16,30 | 16,74 | 16,24 | 16,30 | -0,31% | 1.668.368,00 |
| 16.12.2025 | 16,60 | 16,90 | 16,09 | 16,35 | -2,10% | 1.215.220,00 |
| 15.12.2025 | 16,40 | 16,82 | 15,97 | 16,70 | 2,77% | 1.996.393,00 |
| 12.12.2025 | 16,12 | 17,18 | 16,00 | 16,25 | 1,31% | 2.142.825,00 |
| 11.12.2025 | 15,92 | 16,22 | 15,53 | 16,04 | 1,65% | 4.482.842,00 |
| 10.12.2025 | 15,69 | 16,58 | 15,46 | 15,78 | 2,27% | 4.108.611,00 |
| 09.12.2025 | 19,18 | 19,26 | 15,41 | 15,43 | -23,31% | 8.273.200,00 |
| 08.12.2025 | 20,80 | 21,24 | 19,40 | 20,12 | -0,84% | 3.602.095,00 |
| 05.12.2025 | 20,61 | 20,93 | 20,21 | 20,29 | -1,27% | 999.981,00 |
| 04.12.2025 | 20,55 | 20,67 | 20,27 | 20,55 | 0,83% | 821.817,00 |
| 03.12.2025 | 20,17 | 20,52 | 19,99 | 20,38 | 1,14% | 723.413,00 |
| 02.12.2025 | 20,13 | 20,82 | 20,08 | 20,15 | 0,70% | 690.678,00 |
| 01.12.2025 | 20,15 | 20,41 | 19,98 | 20,01 | -2,34% | 732.443,00 |
| 28.11.2025 | 20,74 | 20,74 | 20,35 | 20,49 | -0,19% | 243.606,00 |
| 26.11.2025 | 20,56 | 20,91 | 20,13 | 20,53 | -0,44% | 796.746,00 |
| 25.11.2025 | 20,11 | 20,88 | 19,90 | 20,62 | 1,68% | 2.157.023,00 |
| 24.11.2025 | 20,10 | 20,48 | 19,94 | 20,28 | 1,15% | 526.391,00 |
| 21.11.2025 | 19,27 | 20,56 | 18,91 | 20,05 | 5,25% | 1.269.774,00 |
| 20.11.2025 | 19,46 | 19,88 | 19,03 | 19,05 | -0,73% | 687.818,00 |
| 19.11.2025 | 19,69 | 19,88 | 18,55 | 19,19 | -2,09% | 1.695.719,00 |
| 18.11.2025 | 20,73 | 20,98 | 19,54 | 19,60 | -4,85% | 1.185.181,00 |
| 17.11.2025 | 21,63 | 21,77 | 20,59 | 20,60 | -5,37% | 926.860,00 |
| 14.11.2025 | 22,35 | 22,58 | 21,74 | 21,77 | -3,37% | 856.196,00 |
| 13.11.2025 | 23,00 | 23,06 | 22,39 | 22,53 | -2,68% | 437.319,00 |
| 12.11.2025 | 22,84 | 23,31 | 22,79 | 23,15 | 1,76% | 512.291,00 |
| 11.11.2025 | 22,68 | 23,01 | 22,62 | 22,75 | 0,57% | 435.560,00 |
| 10.11.2025 | 22,19 | 22,72 | 21,99 | 22,62 | 2,72% | 405.285,00 |
| 07.11.2025 | 21,80 | 22,44 | 21,60 | 22,02 | -1,12% | 419.218,00 |
| 06.11.2025 | 22,71 | 22,93 | 22,22 | 22,27 | -1,76% | 364.973,00 |
| 05.11.2025 | 22,46 | 23,04 | 22,40 | 22,67 | 0,58% | 404.791,00 |
| 04.11.2025 | 22,64 | 22,87 | 22,28 | 22,54 | -0,84% | 319.093,00 |
| 03.11.2025 | 22,83 | 22,83 | 22,10 | 22,73 | 0,40% | 428.077,00 |
| 31.10.2025 | 22,74 | 23,78 | 22,61 | 22,64 | -0,09% | 982.636,00 |
| 30.10.2025 | 23,13 | 23,49 | 22,62 | 22,66 | -2,41% | 423.293,00 |
| 29.10.2025 | 23,19 | 23,87 | 22,88 | 23,22 | -0,81% | 406.047,00 |
| 28.10.2025 | 23,30 | 23,63 | 23,06 | 23,41 | -0,26% | 492.629,00 |
| 27.10.2025 | 23,53 | 23,75 | 23,32 | 23,47 | -0,04% | 351.343,00 |
| 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 |