9,588€
-4,98%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,09 | 10,09 | 10,09 | 10,09 | 4,29% | - |
| 26.03.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,57% | - |
| 25.03.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -3,95% | - |
| 24.03.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,20% | - |
| 23.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -1,74% | - |
| 20.03.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 6,00% | - |
| 19.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 18.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,00% | - |
| 17.03.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -0,99% | - |
| 16.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,42% | - |
| 13.03.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -1,70% | - |
| 12.03.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -3,62% | - |
| 11.03.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -2,23% | - |
| 10.03.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,67% | - |
| 09.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -1,07% | - |
| 06.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -4,20% | - |
| 05.03.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 2,59% | - |
| 04.03.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 1,26% | - |
| 03.03.2026 | 10,31 | 10,31 | 10,31 | 10,31 | 0,59% | - |
| 02.03.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -0,29% | - |
| 27.02.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 4,00% | - |
| 26.02.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 1,49% | - |
| 25.02.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,61% | - |
| 24.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -7,02% | - |
| 23.02.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,38% | - |
| 20.02.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 4,44% | - |
| 19.02.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 2,69% | - |
| 18.02.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -0,05% | - |
| 17.02.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -0,70% | - |
| 16.02.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -3,50% | - |
| 13.02.2026 | 9,85 | 10,30 | 9,85 | 10,30 | -1,06% | 300,00 |
| 12.02.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 1,17% | - |
| 11.02.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 1,68% | - |
| 10.02.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,10% | - |
| 09.02.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -4,43% | - |
| 06.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 300,00 |
| 05.02.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,84% | - |
| 04.02.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -3,62% | - |
| 03.02.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 02.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -4,01% | - |
| 30.01.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -5,21% | - |
| 29.01.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -3,59% | - |
| 28.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 1,13% | - |
| 27.01.2026 | 13,08 | 13,08 | 12,40 | 12,40 | -5,49% | 200,00 |
| 26.01.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -1,13% | - |
| 23.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,61% | - |
| 22.01.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,83% | - |
| 21.01.2026 | 13,26 | 13,30 | 13,26 | 13,30 | -3,48% | 300,00 |
| 20.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,15% | - |
| 19.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,64% | - |
| 16.01.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 2,49% | - |
| 15.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 14.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 13.01.2026 | 14,47 | 14,60 | 14,47 | 14,60 | 0,76% | 1.000,00 |
| 12.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 1,05% | - |
| 09.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -2,78% | - |
| 08.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,72% | - |
| 07.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,76% | - |
| 06.01.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 4,65% | - |
| 05.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -3,58% | - |
| 02.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,42% | - |
| 30.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,21% | - |
| 29.12.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 3,27% | 19,00 |
| 23.12.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,57% | - |
| 22.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,60% | - |
| 19.12.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,73% | - |
| 18.12.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,51% | - |
| 17.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 16.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,82% | - |
| 15.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,26% | - |
| 12.12.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 3,05% | - |
| 11.12.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,54% | - |
| 10.12.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -23,27% | - |
| 09.12.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,82% | - |
| 08.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -4,19% | - |
| 05.12.2025 | 17,39 | 17,91 | 17,39 | 17,91 | 4,01% | 500,00 |
| 04.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,76% | - |
| 03.12.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,65% | - |
| 02.12.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -3,14% | - |
| 01.12.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,29% | - |
| 28.11.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,23% | - |
| 27.11.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,85% | - |
| 26.11.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 1,50% | - |
| 25.11.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,81% | - |
| 24.11.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 5,52% | - |
| 21.11.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -1,63% | - |
| 20.11.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,54% | - |
| 19.11.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -4,58% | - |
| 18.11.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -5,78% | - |
| 17.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -2,99% | - |
| 14.11.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -3,24% | - |
| 13.11.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 1,81% | - |
| 12.11.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,36% | - |
| 11.11.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 2,49% | - |
| 10.11.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,10% | - |
| 07.11.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,80% | - |
| 06.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 05.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 04.11.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,05% | - |
| 03.11.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -1,07% | - |