23,680€
-1,33%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,21 | 25,03 | 23,94 | 24,55 | 2,29% | - |
| 14.08.2025 | 24,39 | 24,56 | 23,83 | 24,00 | -2,08% | - |
| 13.08.2025 | 23,93 | 24,53 | 23,88 | 24,51 | 2,77% | - |
| 12.08.2025 | 23,42 | 24,08 | 23,09 | 23,85 | 1,97% | - |
| 11.08.2025 | 23,27 | 24,34 | 23,21 | 23,39 | 0,82% | - |
| 08.08.2025 | 23,15 | 23,38 | 22,80 | 23,20 | 0,56% | - |
| 07.08.2025 | 23,23 | 23,78 | 21,87 | 23,07 | -0,82% | - |
| 06.08.2025 | 23,62 | 24,31 | 23,03 | 23,26 | -0,56% | - |
| 05.08.2025 | 23,75 | 23,84 | 23,13 | 23,39 | -0,68% | - |
| 04.08.2025 | 22,89 | 23,55 | 22,81 | 23,55 | 3,43% | - |
| 01.08.2025 | 23,54 | 23,54 | 22,46 | 22,77 | -3,68% | 16,00 |
| 31.07.2025 | 23,52 | 24,20 | 23,40 | 23,64 | -0,13% | - |
| 30.07.2025 | 23,63 | 24,17 | 23,46 | 23,67 | 0,72% | - |
| 29.07.2025 | 23,49 | 23,89 | 23,10 | 23,50 | 0,43% | - |
| 28.07.2025 | 22,97 | 23,51 | 22,91 | 23,40 | 3,27% | - |
| 25.07.2025 | 23,09 | 23,23 | 22,57 | 22,66 | -1,69% | - |
| 24.07.2025 | 23,46 | 23,63 | 22,95 | 23,05 | -1,87% | - |
| 23.07.2025 | 23,00 | 23,65 | 22,83 | 23,49 | 3,03% | - |
| 22.07.2025 | 22,70 | 23,07 | 22,62 | 22,80 | 0,44% | - |
| 21.07.2025 | 21,95 | 22,89 | 21,85 | 22,70 | 3,56% | - |
| 18.07.2025 | 22,42 | 22,52 | 21,38 | 21,92 | -2,45% | 500,00 |
| 17.07.2025 | 23,28 | 23,55 | 22,47 | 22,47 | -3,31% | - |
| 16.07.2025 | 22,92 | 23,36 | 22,63 | 23,24 | 0,82% | - |
| 15.07.2025 | 23,67 | 23,82 | 23,03 | 23,05 | -2,87% | - |
| 14.07.2025 | 22,68 | 23,92 | 22,65 | 23,73 | 3,85% | - |
| 11.07.2025 | 24,43 | 24,50 | 22,65 | 22,85 | -6,81% | - |
| 10.07.2025 | 24,59 | 24,79 | 24,38 | 24,52 | -0,81% | - |
| 09.07.2025 | 24,16 | 24,92 | 24,15 | 24,72 | 1,90% | - |
| 08.07.2025 | 24,28 | 24,76 | 24,03 | 24,26 | 0,12% | - |
| 07.07.2025 | 24,41 | 24,80 | 24,11 | 24,23 | -0,21% | - |
| 04.07.2025 | 24,46 | 24,48 | 24,26 | 24,28 | -1,54% | - |
| 03.07.2025 | 24,74 | 24,97 | 24,20 | 24,66 | 0,28% | - |
| 02.07.2025 | 24,32 | 24,60 | 23,84 | 24,59 | 1,78% | - |
| 01.07.2025 | 24,08 | 24,37 | 23,67 | 24,16 | 0,12% | - |
| 30.06.2025 | 24,49 | 24,61 | 23,72 | 24,13 | -0,70% | - |
| 27.06.2025 | 23,94 | 24,55 | 23,79 | 24,30 | 1,89% | - |
| 26.06.2025 | 23,68 | 23,85 | 23,35 | 23,85 | 0,59% | - |
| 25.06.2025 | 23,99 | 24,15 | 23,60 | 23,71 | -1,08% | - |
| 24.06.2025 | 23,60 | 24,12 | 23,31 | 23,97 | 2,83% | - |
| 23.06.2025 | 22,70 | 23,44 | 22,46 | 23,31 | 2,33% | - |
| 20.06.2025 | 22,20 | 22,91 | 22,13 | 22,78 | 3,97% | - |
| 19.06.2025 | 22,32 | 22,33 | 21,91 | 21,91 | -2,06% | - |
| 18.06.2025 | 22,16 | 22,63 | 21,97 | 22,37 | 0,77% | - |
| 17.06.2025 | 22,23 | 22,55 | 21,45 | 22,20 | -0,89% | - |
| 16.06.2025 | 22,61 | 22,76 | 21,90 | 22,40 | -0,40% | - |
| 13.06.2025 | 22,32 | 23,01 | 22,27 | 22,49 | -2,13% | - |
| 12.06.2025 | 24,18 | 24,50 | 22,60 | 22,98 | -6,36% | - |
| 11.06.2025 | 24,50 | 24,95 | 24,37 | 24,54 | 0,12% | - |
| 10.06.2025 | 24,16 | 24,55 | 24,06 | 24,51 | 1,87% | - |
| 09.06.2025 | 23,51 | 24,19 | 23,49 | 24,06 | 2,38% | - |
| 06.06.2025 | 22,71 | 23,65 | 22,67 | 23,50 | 4,21% | - |
| 05.06.2025 | 22,11 | 23,00 | 21,95 | 22,55 | 1,94% | - |
| 04.06.2025 | 22,73 | 22,87 | 22,10 | 22,12 | -2,60% | - |
| 03.06.2025 | 21,67 | 22,71 | 21,55 | 22,71 | 4,37% | - |
| 02.06.2025 | 21,34 | 21,82 | 20,88 | 21,76 | 0,93% | - |
| 30.05.2025 | 21,51 | 21,66 | 21,11 | 21,56 | 0,14% | - |
| 29.05.2025 | 21,00 | 21,54 | 20,62 | 21,53 | 4,16% | - |
| 28.05.2025 | 21,96 | 23,01 | 20,17 | 20,67 | -5,92% | - |
| 27.05.2025 | 21,43 | 22,16 | 21,38 | 21,97 | 2,52% | - |
| 26.05.2025 | 21,36 | 21,48 | 21,32 | 21,43 | 1,13% | - |
| 23.05.2025 | 21,49 | 21,58 | 20,70 | 21,19 | -1,67% | - |
| 22.05.2025 | 21,66 | 21,97 | 21,36 | 21,55 | -0,37% | - |
| 21.05.2025 | 22,36 | 22,37 | 21,47 | 21,63 | -4,16% | - |
| 20.05.2025 | 22,42 | 22,70 | 22,23 | 22,57 | 0,04% | - |
| 19.05.2025 | 22,43 | 22,91 | 21,95 | 22,56 | -0,75% | - |
| 16.05.2025 | 22,93 | 24,27 | 22,41 | 22,73 | -0,96% | - |
| 15.05.2025 | 23,32 | 23,54 | 22,81 | 22,95 | -2,01% | - |
| 14.05.2025 | 23,29 | 23,85 | 23,12 | 23,42 | 0,34% | - |
| 13.05.2025 | 23,32 | 23,70 | 23,12 | 23,34 | -0,47% | - |
| 12.05.2025 | 23,28 | 24,32 | 23,19 | 23,45 | 3,26% | - |
| 09.05.2025 | 22,57 | 23,89 | 22,46 | 22,71 | 0,62% | - |
| 08.05.2025 | 21,76 | 22,73 | 21,69 | 22,57 | 4,59% | - |
| 07.05.2025 | 21,47 | 21,69 | 21,30 | 21,58 | 1,17% | - |
| 06.05.2025 | 22,24 | 22,24 | 21,33 | 21,33 | -4,39% | - |
| 05.05.2025 | 22,48 | 22,57 | 22,05 | 22,31 | -1,80% | - |
| 02.05.2025 | 22,60 | 22,95 | 22,20 | 22,72 | 3,18% | - |
| 30.04.2025 | 21,96 | 22,07 | 21,35 | 22,02 | 0,73% | - |
| 29.04.2025 | 21,47 | 22,02 | 21,34 | 21,86 | 2,01% | - |
| 28.04.2025 | 21,56 | 21,96 | 21,12 | 21,43 | -1,52% | - |
| 25.04.2025 | 21,67 | 21,95 | 21,27 | 21,76 | 1,02% | - |
| 24.04.2025 | 21,24 | 21,72 | 21,00 | 21,54 | 0,89% | - |
| 23.04.2025 | 20,83 | 22,17 | 20,76 | 21,35 | 4,91% | - |
| 22.04.2025 | 20,24 | 20,85 | 20,17 | 20,35 | -3,42% | - |
| 17.04.2025 | 21,23 | 21,30 | 20,28 | 21,07 | 0,52% | - |
| 16.04.2025 | 20,84 | 21,18 | 20,52 | 20,96 | -1,27% | - |
| 15.04.2025 | 20,96 | 21,79 | 20,84 | 21,23 | 1,29% | - |
| 14.04.2025 | 21,24 | 21,72 | 20,84 | 20,96 | -1,18% | - |
| 11.04.2025 | 21,61 | 21,69 | 20,64 | 21,21 | -1,30% | - |
| 10.04.2025 | 22,82 | 23,40 | 20,90 | 21,49 | -6,69% | - |
| 09.04.2025 | 20,75 | 23,17 | 20,51 | 23,03 | 6,52% | - |
| 08.04.2025 | 22,38 | 23,27 | 20,96 | 21,62 | -2,13% | - |
| 07.04.2025 | 21,44 | 23,12 | 20,45 | 22,09 | -0,50% | - |
| 04.04.2025 | 22,40 | 22,50 | 20,90 | 22,20 | -1,33% | - |
| 03.04.2025 | 22,70 | 23,00 | 22,00 | 22,50 | -6,64% | - |
| 02.04.2025 | 23,50 | 24,20 | 22,90 | 24,10 | 2,12% | - |
| 01.04.2025 | 23,60 | 24,20 | 23,30 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,80 | 23,80 | 22,80 | 23,60 | -0,42% | - |
| 28.03.2025 | 24,60 | 25,30 | 23,05 | 23,70 | -5,20% | - |
| 27.03.2025 | 24,60 | 25,80 | 24,60 | 25,00 | 36,05% | - |
| 26.03.2025 | 26,00 | 26,20 | 18,18 | 18,38 | -3,54% | - |