10,665€
-3,57%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 11,20 | 11,38 | 10,63 | 10,68 | -4,56% | - |
| 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% | - |
| 03.11.2025 | 19,63 | 19,87 | 19,24 | 19,67 | -1,94% | - |
| 31.10.2025 | 19,58 | 20,57 | 19,54 | 20,06 | 0,30% | - |
| 30.10.2025 | 20,06 | 20,30 | 19,81 | 20,00 | 0,13% | - |
| 29.10.2025 | 20,22 | 20,47 | 19,79 | 19,97 | -0,15% | - |
| 28.10.2025 | 20,14 | 20,38 | 19,73 | 20,00 | -1,40% | - |
| 27.10.2025 | 20,44 | 20,47 | 19,78 | 20,29 | -0,27% | - |
| 24.10.2025 | 20,34 | 20,56 | 19,95 | 20,34 | 0,05% | - |
| 23.10.2025 | 20,31 | 20,72 | 20,06 | 20,33 | 0,92% | - |
| 22.10.2025 | 19,91 | 20,27 | 19,79 | 20,15 | 1,10% | - |
| 21.10.2025 | 19,73 | 20,09 | 19,59 | 19,93 | 1,22% | - |
| 20.10.2025 | 19,23 | 19,96 | 19,22 | 19,69 | 2,96% | - |
| 17.10.2025 | 19,28 | 19,44 | 19,02 | 19,12 | -1,49% | - |
| 16.10.2025 | 19,69 | 20,02 | 19,37 | 19,41 | -0,94% | - |
| 15.10.2025 | 19,85 | 20,15 | 19,59 | 19,60 | -1,78% | - |
| 14.10.2025 | 19,21 | 19,95 | 18,89 | 19,95 | 3,69% | - |
| 13.10.2025 | 19,49 | 19,73 | 18,94 | 19,24 | -0,10% | - |
| 10.10.2025 | 20,62 | 20,87 | 19,17 | 19,26 | -7,40% | - |
| 09.10.2025 | 19,99 | 20,83 | 19,90 | 20,80 | 3,02% | - |
| 08.10.2025 | 20,19 | 20,51 | 19,84 | 20,19 | -0,02% | - |
| 07.10.2025 | 20,05 | 20,52 | 20,00 | 20,20 | 0,25% | - |
| 06.10.2025 | 19,87 | 20,33 | 19,59 | 20,15 | 2,73% | - |
| 03.10.2025 | 19,57 | 20,61 | 19,36 | 19,61 | 1,50% | - |
| 02.10.2025 | 19,15 | 19,46 | 18,90 | 19,32 | 0,55% | - |
| 01.10.2025 | 19,85 | 20,28 | 19,20 | 19,22 | -3,32% | - |
| 30.09.2025 | 20,07 | 20,23 | 19,65 | 19,88 | -1,49% | - |
| 29.09.2025 | 20,21 | 20,42 | 20,18 | 20,18 | -0,20% | - |
| 26.09.2025 | 20,09 | 20,37 | 19,93 | 20,22 | 1,28% | - |
| 25.09.2025 | 20,21 | 20,33 | 19,83 | 19,96 | -0,57% | - |
| 24.09.2025 | 20,20 | 20,52 | 20,08 | 20,08 | -2,31% | - |
| 23.09.2025 | 20,97 | 21,35 | 20,55 | 20,55 | -1,30% | - |
| 22.09.2025 | 20,33 | 20,84 | 20,06 | 20,82 | 3,30% | - |
| 19.09.2025 | 20,60 | 20,75 | 20,02 | 20,16 | -0,86% | - |
| 18.09.2025 | 19,84 | 20,45 | 19,78 | 20,33 | 1,90% | - |
| 17.09.2025 | 19,84 | 20,28 | 19,69 | 19,95 | 1,01% | - |
| 16.09.2025 | 19,87 | 20,34 | 19,29 | 19,75 | -0,68% | - |
| 15.09.2025 | 20,65 | 20,91 | 19,75 | 19,89 | -3,47% | - |
| 12.09.2025 | 21,67 | 21,89 | 20,55 | 20,60 | -5,07% | - |
| 11.09.2025 | 21,66 | 21,75 | 21,60 | 21,70 | -1,54% | - |
| 10.09.2025 | 22,58 | 22,95 | 21,81 | 22,04 | -3,71% | 200,00 |