19,900€
-2,12%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |