9,568€
2,61%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,56 | 9,57 | 9,56 | 9,56 | 0,40% | - |
| 27.03.2026 | 10,13 | 10,14 | 9,49 | 9,53 | -5,83% | - |
| 26.03.2026 | 9,71 | 10,24 | 9,65 | 10,12 | 3,80% | - |
| 25.03.2026 | 9,76 | 9,88 | 9,42 | 9,75 | 0,36% | - |
| 24.03.2026 | 10,20 | 10,23 | 9,61 | 9,71 | -4,62% | - |
| 23.03.2026 | 10,18 | 10,58 | 10,03 | 10,18 | -0,10% | - |
| 20.03.2026 | 10,36 | 11,02 | 10,09 | 10,19 | 0,15% | - |
| 19.03.2026 | 9,79 | 10,19 | 9,69 | 10,18 | 4,11% | - |
| 18.03.2026 | 9,76 | 9,78 | 9,48 | 9,77 | 0,72% | - |
| 17.03.2026 | 9,53 | 9,86 | 9,51 | 9,70 | 1,41% | - |
| 16.03.2026 | 9,66 | 9,81 | 9,47 | 9,57 | -0,33% | - |
| 13.03.2026 | 9,57 | 9,73 | 9,45 | 9,60 | 0,42% | 22.800,00 |
| 12.03.2026 | 9,74 | 10,00 | 9,55 | 9,56 | -2,43% | - |
| 11.03.2026 | 10,12 | 10,20 | 9,63 | 9,80 | -3,09% | - |
| 10.03.2026 | 10,36 | 10,48 | 9,70 | 10,11 | -2,51% | - |
| 09.03.2026 | 10,25 | 10,47 | 9,96 | 10,37 | -0,72% | - |
| 06.03.2026 | 10,43 | 10,53 | 10,11 | 10,45 | 0,58% | - |
| 05.03.2026 | 10,86 | 11,07 | 10,15 | 10,39 | -4,24% | - |
| 04.03.2026 | 10,61 | 11,08 | 10,60 | 10,85 | 1,64% | - |
| 03.03.2026 | 10,43 | 10,84 | 10,26 | 10,67 | 1,62% | - |
| 02.03.2026 | 10,39 | 10,56 | 10,30 | 10,50 | 0,62% | - |
| 27.02.2026 | 10,39 | 10,54 | 10,03 | 10,44 | -0,48% | - |
| 26.02.2026 | 9,99 | 10,55 | 9,99 | 10,49 | 4,67% | - |
| 25.02.2026 | 9,88 | 10,10 | 9,65 | 10,02 | 1,23% | - |
| 24.02.2026 | 9,95 | 10,00 | 9,72 | 9,90 | -0,25% | - |
| 23.02.2026 | 10,69 | 10,79 | 9,79 | 9,92 | -7,94% | - |
| 20.02.2026 | 10,72 | 10,89 | 10,40 | 10,78 | 0,84% | - |
| 19.02.2026 | 10,27 | 10,71 | 10,08 | 10,69 | 4,04% | - |
| 18.02.2026 | 10,00 | 10,41 | 9,96 | 10,27 | 2,65% | - |
| 17.02.2026 | 10,06 | 10,42 | 9,95 | 10,01 | -0,84% | - |
| 16.02.2026 | 10,08 | 10,12 | 10,08 | 10,09 | 0,20% | - |
| 13.02.2026 | 9,98 | 10,49 | 9,93 | 10,07 | 2,13% | - |
| 12.02.2026 | 10,57 | 10,61 | 9,76 | 9,86 | -5,47% | - |
| 11.02.2026 | 10,44 | 10,65 | 10,22 | 10,43 | -0,05% | - |
| 10.02.2026 | 10,26 | 10,71 | 10,22 | 10,44 | 1,76% | - |
| 09.02.2026 | 10,31 | 10,36 | 9,81 | 10,26 | -0,87% | - |
| 06.02.2026 | 10,52 | 11,04 | 10,21 | 10,35 | -2,31% | - |
| 05.02.2026 | 10,88 | 10,97 | 10,59 | 10,59 | -1,85% | - |
| 04.02.2026 | 10,83 | 11,03 | 10,34 | 10,79 | 1,12% | - |
| 03.02.2026 | 11,20 | 11,38 | 10,62 | 10,67 | -4,65% | - |
| 02.02.2026 | 11,24 | 11,60 | 11,15 | 11,19 | -1,32% | 17.936,00 |
| 30.01.2026 | 11,62 | 11,82 | 11,30 | 11,34 | -1,61% | - |
| 29.01.2026 | 12,23 | 12,36 | 11,47 | 11,53 | -7,24% | - |
| 28.01.2026 | 12,67 | 12,81 | 12,33 | 12,43 | -1,47% | - |
| 27.01.2026 | 13,23 | 13,33 | 12,27 | 12,61 | -5,33% | - |
| 26.01.2026 | 13,14 | 13,53 | 13,12 | 13,32 | -0,82% | - |
| 23.01.2026 | 13,46 | 13,57 | 13,30 | 13,43 | -0,63% | - |
| 22.01.2026 | 13,38 | 13,62 | 13,26 | 13,52 | 1,20% | - |
| 21.01.2026 | 13,43 | 13,58 | 13,17 | 13,36 | -0,74% | - |
| 20.01.2026 | 13,89 | 14,03 | 13,33 | 13,46 | -4,13% | - |
| 19.01.2026 | 13,99 | 14,05 | 13,93 | 14,04 | -0,81% | - |
| 16.01.2026 | 13,98 | 14,32 | 13,94 | 14,15 | -0,46% | - |
| 15.01.2026 | 13,84 | 14,27 | 13,82 | 14,22 | 2,71% | - |
| 14.01.2026 | 14,20 | 14,30 | 13,84 | 13,84 | -2,77% | - |
| 13.01.2026 | 14,69 | 15,05 | 14,03 | 14,24 | -3,29% | 16.800,00 |
| 12.01.2026 | 14,70 | 14,76 | 14,35 | 14,72 | -0,81% | - |
| 09.01.2026 | 14,77 | 15,05 | 14,35 | 14,84 | 2,24% | 1.435,00 |
| 08.01.2026 | 14,95 | 15,10 | 14,44 | 14,52 | -3,39% | - |
| 07.01.2026 | 14,75 | 15,05 | 14,60 | 15,03 | 2,00% | - |
| 06.01.2026 | 14,59 | 15,04 | 14,48 | 14,73 | 0,99% | - |
| 05.01.2026 | 13,97 | 14,66 | 13,87 | 14,59 | 4,97% | - |
| 02.01.2026 | 14,41 | 14,68 | 13,87 | 13,90 | -3,27% | - |
| 30.12.2025 | 14,41 | 14,62 | 14,28 | 14,37 | -0,14% | - |
| 29.12.2025 | 14,45 | 14,73 | 14,29 | 14,39 | 1,09% | - |
| 23.12.2025 | 13,99 | 14,35 | 13,87 | 14,23 | 2,97% | - |
| 22.12.2025 | 14,14 | 14,26 | 13,82 | 13,82 | -1,88% | - |
| 19.12.2025 | 13,97 | 14,16 | 13,81 | 14,09 | 0,75% | - |
| 18.12.2025 | 13,90 | 14,16 | 13,84 | 13,98 | 0,68% | - |
| 17.12.2025 | 13,97 | 14,25 | 13,79 | 13,89 | -0,75% | - |
| 16.12.2025 | 14,13 | 14,31 | 13,70 | 13,99 | -2,17% | - |
| 15.12.2025 | 13,92 | 14,31 | 13,58 | 14,30 | 4,57% | - |
| 12.12.2025 | 13,72 | 14,60 | 13,58 | 13,68 | 1,00% | - |
| 11.12.2025 | 13,41 | 13,59 | 13,24 | 13,54 | -1,81% | - |
| 10.12.2025 | 13,25 | 14,22 | 13,21 | 13,79 | 2,91% | - |
| 09.12.2025 | 17,25 | 17,31 | 13,26 | 13,40 | -22,45% | - |
| 08.12.2025 | 17,47 | 18,20 | 16,69 | 17,28 | -0,29% | - |
| 05.12.2025 | 17,62 | 17,99 | 17,33 | 17,33 | -0,69% | - |
| 04.12.2025 | 17,50 | 17,73 | 17,34 | 17,45 | 0,43% | - |
| 03.12.2025 | 17,37 | 17,64 | 17,19 | 17,38 | 0,43% | - |
| 02.12.2025 | 17,25 | 17,91 | 17,25 | 17,30 | 0,41% | - |
| 01.12.2025 | 17,66 | 17,67 | 17,23 | 17,23 | -6,89% | - |
| 28.11.2025 | 17,76 | 18,52 | 17,56 | 18,51 | 4,55% | - |
| 27.11.2025 | 17,70 | 17,72 | 17,67 | 17,70 | 0,80% | - |
| 26.11.2025 | 17,83 | 17,99 | 17,37 | 17,56 | -1,73% | - |
| 25.11.2025 | 17,59 | 18,08 | 17,25 | 17,87 | 1,30% | - |
| 24.11.2025 | 17,51 | 17,77 | 17,35 | 17,64 | -0,79% | - |
| 21.11.2025 | 16,56 | 17,79 | 16,48 | 17,78 | 4,19% | - |
| 20.11.2025 | 16,50 | 17,16 | 16,44 | 17,07 | 1,61% | - |
| 19.11.2025 | 16,90 | 17,08 | 16,11 | 16,80 | -1,52% | - |
| 18.11.2025 | 17,59 | 18,49 | 17,05 | 17,06 | -7,28% | - |
| 17.11.2025 | 18,78 | 19,64 | 18,32 | 18,40 | -2,47% | - |
| 14.11.2025 | 19,37 | 19,47 | 18,71 | 18,86 | -2,53% | - |
| 13.11.2025 | 20,02 | 20,02 | 19,34 | 19,35 | -3,39% | - |
| 12.11.2025 | 19,64 | 20,11 | 19,64 | 20,03 | 2,82% | - |
| 11.11.2025 | 19,59 | 19,85 | 19,45 | 19,48 | 0,83% | - |
| 10.11.2025 | 19,08 | 19,65 | 19,05 | 19,32 | 2,36% | - |
| 07.11.2025 | 19,38 | 19,41 | 18,67 | 18,88 | -2,45% | - |
| 06.11.2025 | 19,65 | 19,85 | 19,27 | 19,35 | -2,57% | - |
| 05.11.2025 | 19,66 | 20,04 | 19,43 | 19,86 | 1,20% | - |
| 04.11.2025 | 19,56 | 19,88 | 19,44 | 19,63 | -0,20% | - |