22,750€
6,21%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 3,92% | - |
| 08.05.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,56% | - |
| 07.05.2025 | 21,12 | 21,76 | 21,12 | 21,76 | -0,64% | 46,00 |
| 06.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,53% | - |
| 05.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,82% | - |
| 02.05.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 2,80% | - |
| 30.04.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 1,23% | - |
| 29.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | - |
| 28.04.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,56% | - |
| 25.04.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 2,48% | - |
| 24.04.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 2,54% | - |
| 23.04.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 2,61% | - |
| 22.04.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -4,60% | - |
| 17.04.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 1,75% | - |
| 16.04.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,58% | - |
| 15.04.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,81% | - |
| 14.04.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,04% | - |
| 11.04.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -5,93% | - |
| 10.04.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 8,98% | - |
| 09.04.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -5,82% | - |
| 08.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,47% | - |
| 07.04.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -6,04% | - |
| 04.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 02.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 26.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 8,06% | - |
| 19.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 18.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 17.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 14.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 9,26% | - |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 11.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 07.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 06.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 04.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 03.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 28.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 26.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.02.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -6,02% | 300,00 |
| 24.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.02.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -3,57% | 500,00 |
| 20.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.02.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | 103,00 |
| 14.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 13.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 11.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 10.02.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 3,62% | 1,00 |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.02.2025 | 26,80 | 27,20 | 26,80 | 27,20 | -2,16% | 12,00 |
| 31.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 30.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 27.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 24.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.01.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 446,00 |
| 22.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 21.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 17.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 16.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 14.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 10.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 07.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 03.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 02.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 20.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 18.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 17.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 12.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 12,87% | - |