24,510€
-1,96%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,46 | 24,46 | 24,42 | 24,42 | -2,32% | 50,00 |
| 03.07.2025 | 24,32 | 25,00 | 24,32 | 25,00 | 4,78% | 1,00 |
| 02.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,34% | - |
| 01.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,92% | - |
| 30.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,03% | - |
| 26.06.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -1,18% | - |
| 25.06.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 2,25% | - |
| 24.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 3,12% | - |
| 23.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 2,28% | - |
| 20.06.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,45% | - |
| 19.06.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,64% | - |
| 18.06.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,45% | - |
| 17.06.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,17% | - |
| 16.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,89% | - |
| 13.06.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -8,11% | - |
| 12.06.2025 | 24,00 | 24,42 | 24,00 | 24,42 | 1,33% | 25,00 |
| 11.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,35% | - |
| 10.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 3,03% | - |
| 09.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 3,50% | - |
| 06.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,39% | - |
| 05.06.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -2,51% | - |
| 04.06.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 4,30% | - |
| 03.06.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,20% | - |
| 02.06.2025 | 21,06 | 21,68 | 21,06 | 21,68 | 2,07% | 24,00 |
| 30.05.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 2,31% | - |
| 29.05.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -4,33% | - |
| 28.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,09% | - |
| 27.05.2025 | 21,02 | 21,72 | 21,02 | 21,72 | 3,63% | 500,00 |
| 26.05.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,66% | - |
| 23.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,85% | - |
| 22.05.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -3,36% | - |
| 21.05.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,45% | - |
| 20.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,27% | - |
| 19.05.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,68% | - |
| 16.05.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -4,24% | - |
| 15.05.2025 | 22,94 | 23,56 | 22,94 | 23,56 | 2,26% | 302,00 |
| 14.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -0,09% | - |
| 13.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 1,32% | - |
| 12.05.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 2,25% | - |
| 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% | - |