14,215€
-2,64%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 30.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,80% | - |
| 29.10.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,00% | - |
| 28.10.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,75% | - |
| 27.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,25% | - |
| 24.10.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,20% | - |
| 23.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,58% | - |
| 22.10.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,77% | - |
| 21.10.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 3,46% | - |
| 20.10.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -1,72% | - |
| 17.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -1,39% | - |
| 16.10.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,05% | - |
| 15.10.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 2,59% | - |
| 14.10.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,26% | - |
| 13.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -7,00% | - |
| 10.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,10% | - |
| 09.10.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -3,48% | - |
| 08.10.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 3,13% | 80,00 |
| 07.10.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,97% | - |
| 06.10.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 2,08% | - |
| 03.10.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,80% | - |
| 02.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -4,46% | - |
| 01.10.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,25% | - |
| 30.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,35% | - |
| 29.09.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,30% | - |
| 26.09.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,50% | - |
| 25.09.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -3,26% | - |
| 24.09.2025 | 19,88 | 20,56 | 19,88 | 20,56 | -0,48% | 299,00 |
| 23.09.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 3,09% | - |
| 22.09.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -1,18% | - |
| 19.09.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 4,21% | - |
| 18.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,36% | - |
| 17.09.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,10% | - |
| 16.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -3,79% | - |
| 15.09.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -5,05% | - |
| 12.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,21% | - |
| 10.09.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -5,42% | - |
| 08.09.2025 | 24,01 | 24,52 | 23,36 | 23,62 | -4,14% | - |
| 05.09.2025 | 23,02 | 24,64 | 23,02 | 24,64 | -6,95% | 515,00 |
| 04.09.2025 | 25,72 | 26,48 | 25,72 | 26,48 | -0,68% | 115,00 |
| 03.09.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,07% | - |
| 02.09.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,30% | - |
| 01.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,20% | - |
| 29.08.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,48% | - |
| 28.08.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 3,75% | - |
| 27.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,48% | - |
| 26.08.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 2,80% | - |
| 25.08.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 2,21% | - |
| 22.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 4,44% | - |
| 21.08.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -2,01% | - |
| 20.08.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -2,69% | - |
| 19.08.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,74% | - |
| 18.08.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 2,20% | - |