26,400€
-0,75%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,40 | 27,50 | 26,40 | 27,00 | -0,37% | - |
| 20.02.2025 | 28,30 | 28,50 | 27,00 | 27,10 | -4,91% | - |
| 19.02.2025 | 28,70 | 28,80 | 28,00 | 28,50 | -1,04% | - |
| 18.02.2025 | 28,80 | 29,10 | 28,20 | 28,80 | 1,05% | - |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,20 | 28,40 | -0,70% | - |
| 13.02.2025 | 26,60 | 28,80 | 26,60 | 28,60 | 4,38% | - |
| 12.02.2025 | 27,50 | 27,90 | 26,90 | 27,40 | -0,72% | - |
| 11.02.2025 | 28,00 | 28,10 | 27,40 | 27,60 | -2,13% | - |
| 10.02.2025 | 28,10 | 28,40 | 28,00 | 28,20 | 0,71% | - |
| 07.02.2025 | 27,90 | 28,50 | 27,70 | 28,00 | 0,72% | - |
| 06.02.2025 | 27,40 | 28,40 | 27,10 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,60 | 28,40 | 27,50 | 27,80 | 0,72% | - |
| 04.02.2025 | 27,30 | 27,80 | 27,00 | 27,60 | 1,10% | - |
| 03.02.2025 | 26,90 | 27,60 | 26,80 | 27,30 | -0,36% | - |
| 31.01.2025 | 27,90 | 28,20 | 27,30 | 27,40 | -1,44% | - |
| 30.01.2025 | 27,20 | 28,20 | 27,10 | 27,80 | 0,72% | - |
| 29.01.2025 | 28,10 | 28,80 | 27,50 | 27,60 | -1,43% | - |
| 28.01.2025 | 25,70 | 28,20 | 25,00 | 28,00 | 8,95% | - |
| 27.01.2025 | 26,40 | 27,00 | 25,50 | 25,70 | -3,38% | - |
| 24.01.2025 | 26,10 | 26,60 | 25,90 | 26,60 | 1,53% | - |
| 23.01.2025 | 26,20 | 26,20 | 25,60 | 26,20 | 0,00% | - |
| 22.01.2025 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 21.01.2025 | 26,40 | 26,70 | 26,00 | 26,20 | -1,13% | - |
| 20.01.2025 | 26,40 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 17.01.2025 | 25,40 | 26,70 | 25,40 | 26,50 | 1,92% | - |
| 16.01.2025 | 26,40 | 26,50 | 25,90 | 26,00 | -1,14% | - |
| 15.01.2025 | 25,40 | 26,50 | 25,40 | 26,30 | 3,54% | - |
| 14.01.2025 | 26,00 | 26,40 | 25,00 | 25,40 | -2,31% | - |
| 13.01.2025 | 25,80 | 26,00 | 25,20 | 26,00 | 0,00% | - |
| 10.01.2025 | 27,50 | 27,60 | 25,50 | 26,00 | -5,45% | - |
| 09.01.2025 | 27,60 | 27,70 | 27,40 | 27,50 | -0,36% | - |
| 08.01.2025 | 26,60 | 28,00 | 26,30 | 27,60 | 5,75% | - |
| 07.01.2025 | 24,80 | 26,20 | 24,80 | 26,10 | 1,95% | - |
| 06.01.2025 | 24,80 | 25,90 | 24,80 | 25,60 | 0,79% | - |
| 03.01.2025 | 24,00 | 25,60 | 24,00 | 25,40 | 3,25% | - |
| 02.01.2025 | 24,40 | 25,00 | 24,40 | 24,60 | 0,82% | - |
| 30.12.2024 | 24,00 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 27.12.2024 | 24,00 | 24,90 | 24,00 | 24,80 | 1,64% | - |
| 23.12.2024 | 24,40 | 24,70 | 24,00 | 24,40 | 0,83% | - |
| 20.12.2024 | 22,20 | 24,50 | 22,20 | 24,20 | 5,22% | - |
| 19.12.2024 | 23,20 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 18.12.2024 | 23,20 | 24,70 | 22,40 | 23,20 | -2,11% | - |
| 17.12.2024 | 23,80 | 24,70 | 23,40 | 23,70 | -2,87% | - |
| 16.12.2024 | 23,20 | 24,60 | 23,20 | 24,40 | 2,95% | - |
| 13.12.2024 | 22,80 | 24,20 | 22,80 | 23,70 | 0,85% | - |
| 12.12.2024 | 23,60 | 23,60 | 23,00 | 23,50 | -0,42% | - |
| 11.12.2024 | 23,00 | 24,20 | 22,70 | 23,60 | 3,06% | - |
| 10.12.2024 | 20,00 | 23,00 | 19,95 | 22,90 | 11,71% | - |
| 09.12.2024 | 20,60 | 21,50 | 20,40 | 20,50 | 0,00% | - |
| 06.12.2024 | 19,50 | 21,00 | 19,50 | 20,50 | 2,24% | - |
| 05.12.2024 | 20,10 | 20,20 | 19,60 | 20,05 | -0,50% | - |
| 04.12.2024 | 19,90 | 20,35 | 19,60 | 20,15 | 1,26% | - |
| 03.12.2024 | 19,60 | 20,40 | 19,60 | 19,90 | -1,00% | - |
| 02.12.2024 | 20,05 | 20,40 | 19,65 | 20,10 | 2,55% | - |
| 29.11.2024 | 19,45 | 22,00 | 19,10 | 19,60 | 0,77% | - |
| 28.11.2024 | 19,30 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 27.11.2024 | 19,45 | 19,65 | 19,10 | 19,25 | -0,52% | - |
| 26.11.2024 | 19,30 | 19,60 | 18,85 | 19,35 | -0,26% | - |
| 25.11.2024 | 18,80 | 19,90 | 18,80 | 19,40 | 1,84% | - |
| 22.11.2024 | 18,25 | 19,25 | 18,15 | 19,05 | 4,96% | - |
| 21.11.2024 | 17,55 | 18,25 | 17,30 | 18,15 | 3,42% | - |
| 20.11.2024 | 17,60 | 17,70 | 16,95 | 17,55 | 0,00% | - |
| 19.11.2024 | 17,80 | 18,45 | 17,35 | 17,55 | -1,13% | - |
| 18.11.2024 | 17,20 | 17,95 | 16,90 | 17,75 | 3,50% | - |
| 15.11.2024 | 19,75 | 19,95 | 16,15 | 17,15 | -14,04% | - |
| 14.11.2024 | 21,10 | 21,60 | 19,95 | 19,95 | -5,90% | - |
| 13.11.2024 | 20,05 | 21,30 | 19,95 | 21,20 | 5,21% | - |
| 12.11.2024 | 20,30 | 20,35 | 19,95 | 20,15 | -0,74% | - |
| 11.11.2024 | 20,10 | 20,70 | 19,95 | 20,30 | 2,01% | - |
| 08.11.2024 | 19,00 | 20,30 | 19,00 | 19,90 | 2,84% | - |
| 07.11.2024 | 19,75 | 20,10 | 19,20 | 19,35 | -2,03% | - |
| 06.11.2024 | 17,60 | 20,10 | 17,60 | 19,75 | 16,18% | - |
| 05.11.2024 | 16,90 | 17,15 | 16,65 | 17,00 | 0,29% | - |
| 04.11.2024 | 16,90 | 17,05 | 16,65 | 16,95 | -0,59% | - |
| 01.11.2024 | 16,80 | 20,30 | 16,25 | 17,05 | 0,29% | - |
| 31.10.2024 | 17,00 | 20,45 | 16,65 | 17,00 | 2,41% | 200,00 |
| 30.10.2024 | 16,60 | 17,25 | 16,40 | 16,60 | -16,37% | - |
| 29.10.2024 | 17,00 | 19,85 | 16,55 | 19,85 | 20,67% | - |
| 28.10.2024 | 17,05 | 19,85 | 16,45 | 16,45 | -2,66% | - |
| 25.10.2024 | 16,40 | 17,10 | 16,40 | 16,90 | 0,90% | - |
| 24.10.2024 | 16,70 | 17,25 | 16,45 | 16,75 | -1,76% | - |
| 23.10.2024 | 17,70 | 18,15 | 16,95 | 17,05 | -6,06% | - |
| 22.10.2024 | 17,60 | 18,20 | 17,60 | 18,15 | 0,00% | - |
| 21.10.2024 | 17,80 | 18,45 | 17,80 | 18,15 | -0,55% | - |
| 18.10.2024 | 18,40 | 18,95 | 18,15 | 18,25 | -3,18% | - |
| 17.10.2024 | 19,25 | 19,30 | 18,45 | 18,85 | -1,57% | - |
| 16.10.2024 | 18,90 | 19,65 | 18,90 | 19,15 | -1,03% | - |
| 15.10.2024 | 19,25 | 19,60 | 19,00 | 19,35 | 0,52% | - |
| 14.10.2024 | 18,80 | 19,45 | 18,80 | 19,25 | 0,52% | - |
| 11.10.2024 | 18,75 | 19,35 | 18,55 | 19,15 | 2,13% | - |
| 10.10.2024 | 19,05 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 09.10.2024 | 19,40 | 19,55 | 19,05 | 19,15 | -1,54% | - |
| 08.10.2024 | 19,35 | 20,30 | 19,25 | 19,45 | -0,51% | - |
| 07.10.2024 | 19,80 | 20,40 | 19,40 | 19,55 | -3,69% | - |
| 04.10.2024 | 20,05 | 20,80 | 19,95 | 20,30 | 1,25% | - |
| 03.10.2024 | 19,70 | 20,30 | 19,70 | 20,05 | -1,23% | - |
| 02.10.2024 | 19,60 | 20,30 | 19,60 | 20,30 | 0,25% | - |
| 01.10.2024 | 20,50 | 20,60 | 19,65 | 20,25 | -1,22% | - |
| 30.09.2024 | 20,35 | 21,00 | 20,10 | 20,50 | 0,99% | - |