Phreesia Inc.
[WKN: A2PMY3 | ISIN: US71944F1066]
Aktienkurse
19,360€ 0,21%
Echtzeit-Aktienkurs Phreesia Inc.
Bid: Ask:

Aktienkurse zur Phreesia Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.10.2025 19,57 19,58 19,55 19,58 1,35% -
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
09.09.2025 22,96 23,08 22,87 22,89 -7,59% -
08.09.2025 24,78 24,81 24,77 24,77 3,29% -
05.09.2025 23,60 25,91 23,56 23,98 -10,69% -
04.09.2025 26,18 26,85 25,66 26,85 2,87% -
03.09.2025 26,79 27,24 25,86 26,10 -3,51% -
02.09.2025 26,98 27,19 26,55 27,05 0,04% -
01.09.2025 26,95 27,10 26,88 27,04 -0,07% -
29.08.2025 27,89 28,20 26,82 27,06 -2,80% -
28.08.2025 27,59 28,02 27,22 27,84 1,24% -
27.08.2025 26,51 27,60 26,45 27,50 3,81% -
26.08.2025 26,10 26,98 25,97 26,49 1,22% -
25.08.2025 25,47 26,73 25,07 26,17 2,87% -
22.08.2025 24,84 25,55 24,71 25,44 2,87% -
21.08.2025 23,76 24,77 23,38 24,73 3,95% -
20.08.2025 24,14 24,27 23,16 23,79 -1,78% -
19.08.2025 24,82 25,06 23,97 24,22 -2,85% -
18.08.2025 24,60 25,20 24,49 24,93 1,55% -
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% -