28,729$
2,57%
Echtzeit-Aktienkurs Phreesia
Bid:
Ask:
Aktienkurse zur Phreesia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,11 | 29,24 | 28,10 | 28,70 | 2,46% | 620.276,00 |
| 14.08.2025 | 28,22 | 28,22 | 27,75 | 28,01 | -2,23% | 620.526,00 |
| 13.08.2025 | 28,15 | 28,71 | 28,00 | 28,65 | 2,87% | 552.283,00 |
| 12.08.2025 | 27,31 | 28,10 | 26,75 | 27,85 | 2,65% | 504.511,00 |
| 11.08.2025 | 27,74 | 28,28 | 26,91 | 27,13 | 0,44% | 754.594,00 |
| 08.08.2025 | 27,19 | 27,23 | 26,53 | 27,01 | 0,63% | 389.294,00 |
| 07.08.2025 | 27,64 | 27,64 | 25,45 | 26,84 | -1,00% | 660.079,00 |
| 06.08.2025 | 27,50 | 28,32 | 26,85 | 27,11 | 0,04% | 1.071.509,00 |
| 05.08.2025 | 27,35 | 27,40 | 26,68 | 27,10 | -0,66% | 445.309,00 |
| 04.08.2025 | 26,56 | 27,29 | 26,42 | 27,28 | 3,57% | 435.219,00 |
| 01.08.2025 | 26,22 | 26,75 | 25,95 | 26,34 | -2,30% | 433.223,00 |
| 31.07.2025 | 27,01 | 27,65 | 26,60 | 26,96 | -0,26% | 344.398,00 |
| 30.07.2025 | 27,34 | 27,78 | 26,79 | 27,03 | -0,33% | 447.692,00 |
| 29.07.2025 | 27,30 | 27,52 | 26,66 | 27,12 | -0,04% | 439.198,00 |
| 28.07.2025 | 26,85 | 27,24 | 26,65 | 27,13 | 1,88% | 313.253,00 |
| 25.07.2025 | 27,21 | 27,25 | 26,44 | 26,63 | -1,55% | 360.753,00 |
| 24.07.2025 | 27,64 | 27,82 | 27,00 | 27,05 | -2,31% | 420.438,00 |
| 23.07.2025 | 27,04 | 27,85 | 26,71 | 27,69 | 3,32% | 421.681,00 |
| 22.07.2025 | 26,65 | 27,04 | 26,54 | 26,80 | 0,94% | 394.386,00 |
| 21.07.2025 | 25,66 | 26,78 | 25,58 | 26,55 | 4,20% | 597.110,00 |
| 18.07.2025 | 26,23 | 26,26 | 24,87 | 25,48 | -1,74% | 911.325,00 |
| 17.07.2025 | 27,18 | 27,30 | 25,92 | 25,93 | -4,11% | 659.138,00 |
| 16.07.2025 | 26,78 | 27,14 | 26,49 | 27,04 | 1,16% | 297.320,00 |
| 15.07.2025 | 27,76 | 27,78 | 26,71 | 26,73 | -3,15% | 368.730,00 |
| 14.07.2025 | 26,93 | 27,99 | 26,93 | 27,60 | 3,29% | 375.357,00 |
| 11.07.2025 | 28,54 | 28,67 | 26,49 | 26,72 | -6,80% | 504.548,00 |
| 10.07.2025 | 28,87 | 28,97 | 28,45 | 28,67 | -1,00% | 288.849,00 |
| 09.07.2025 | 28,75 | 29,26 | 28,42 | 28,96 | 1,94% | 381.937,00 |
| 08.07.2025 | 28,62 | 28,97 | 28,17 | 28,41 | 0,07% | 603.557,00 |
| 07.07.2025 | 28,95 | 29,10 | 28,25 | 28,39 | -2,07% | 693.037,00 |
| 03.07.2025 | 28,76 | 29,29 | 28,64 | 28,99 | -0,31% | 248.664,00 |
| 02.07.2025 | 28,54 | 29,09 | 28,01 | 29,08 | 2,07% | 468.236,00 |
| 01.07.2025 | 28,16 | 28,74 | 27,90 | 28,49 | 0,11% | 460.441,00 |
| 30.06.2025 | 28,59 | 28,82 | 27,91 | 28,46 | -0,11% | 1.299.710,00 |
| 27.06.2025 | 27,95 | 28,77 | 27,73 | 28,49 | 1,93% | 2.170.779,00 |
| 26.06.2025 | 27,70 | 27,95 | 27,39 | 27,95 | 1,23% | 403.366,00 |
| 25.06.2025 | 27,85 | 28,10 | 27,50 | 27,61 | -0,93% | 455.945,00 |
| 24.06.2025 | 27,25 | 28,05 | 26,95 | 27,87 | 3,15% | 601.853,00 |
| 23.06.2025 | 26,15 | 27,14 | 25,56 | 27,02 | 3,09% | 506.246,00 |
| 20.06.2025 | 25,87 | 26,42 | 25,57 | 26,21 | 2,14% | 786.107,00 |
| 18.06.2025 | 25,44 | 25,98 | 25,24 | 25,66 | 0,55% | 505.896,00 |
| 17.06.2025 | 25,53 | 26,00 | 24,80 | 25,52 | -1,43% | 709.222,00 |
| 16.06.2025 | 26,19 | 26,43 | 25,40 | 25,89 | -0,38% | 383.649,00 |
| 13.06.2025 | 26,29 | 26,51 | 25,80 | 25,99 | -2,37% | 448.518,00 |
| 12.06.2025 | 28,40 | 28,40 | 26,14 | 26,62 | -5,57% | 1.256.395,00 |
| 11.06.2025 | 28,04 | 28,35 | 27,96 | 28,19 | 0,61% | 539.122,00 |
| 10.06.2025 | 27,55 | 28,04 | 27,50 | 28,02 | 1,89% | 442.439,00 |
| 09.06.2025 | 27,25 | 27,64 | 26,78 | 27,50 | 2,57% | 374.227,00 |
| 06.06.2025 | 26,23 | 26,95 | 25,88 | 26,81 | 4,00% | 564.169,00 |
| 05.06.2025 | 25,49 | 26,33 | 25,35 | 25,78 | 2,22% | 548.455,00 |
| 04.06.2025 | 25,84 | 26,07 | 25,22 | 25,22 | -2,17% | 393.591,00 |
| 03.06.2025 | 25,10 | 25,84 | 24,95 | 25,78 | 3,49% | 587.963,00 |
| 02.06.2025 | 24,46 | 24,99 | 23,87 | 24,91 | 1,71% | 665.489,00 |
| 30.05.2025 | 24,41 | 24,60 | 23,84 | 24,49 | 0,25% | 672.417,00 |
| 29.05.2025 | 23,93 | 24,51 | 23,23 | 24,43 | 4,85% | 1.037.651,00 |
| 28.05.2025 | 24,80 | 24,99 | 22,80 | 23,30 | -6,61% | 1.191.291,00 |
| 27.05.2025 | 24,50 | 25,15 | 24,31 | 24,95 | 3,70% | 1.016.104,00 |
| 23.05.2025 | 23,73 | 24,34 | 23,71 | 24,06 | -1,15% | 242.608,00 |
| 22.05.2025 | 24,57 | 24,93 | 24,15 | 24,34 | -0,61% | 438.639,00 |
| 21.05.2025 | 25,27 | 25,32 | 24,35 | 24,49 | -3,92% | 353.418,00 |
| 20.05.2025 | 25,30 | 25,59 | 24,97 | 25,49 | 0,35% | 366.489,00 |
| 19.05.2025 | 24,95 | 25,73 | 24,62 | 25,40 | 0,00% | 369.351,00 |
| 16.05.2025 | 25,48 | 25,77 | 24,93 | 25,40 | -1,21% | 566.409,00 |
| 15.05.2025 | 26,15 | 26,30 | 25,50 | 25,71 | -1,68% | 474.196,00 |
| 14.05.2025 | 26,42 | 26,77 | 26,14 | 26,15 | 0,19% | 480.588,00 |
| 13.05.2025 | 26,08 | 26,28 | 25,81 | 26,10 | 0,19% | 382.595,00 |
| 12.05.2025 | 26,65 | 26,74 | 25,75 | 26,05 | 1,68% | 358.041,00 |
| 09.05.2025 | 25,44 | 26,00 | 25,35 | 25,62 | 0,95% | 867.739,00 |
| 08.05.2025 | 24,90 | 25,52 | 24,42 | 25,38 | 4,02% | 446.826,00 |
| 07.05.2025 | 24,41 | 24,60 | 24,15 | 24,40 | 0,58% | 507.501,00 |
| 06.05.2025 | 24,55 | 24,88 | 24,25 | 24,26 | -3,88% | 506.658,00 |
| 05.05.2025 | 25,52 | 25,61 | 25,20 | 25,24 | -1,87% | 287.386,00 |
| 02.05.2025 | 25,60 | 25,95 | 25,20 | 25,72 | 1,94% | 429.925,00 |
| 01.05.2025 | 25,40 | 25,51 | 24,51 | 25,23 | 1,08% | 421.166,00 |
| 30.04.2025 | 24,51 | 25,02 | 24,30 | 24,96 | 0,40% | 423.399,00 |
| 29.04.2025 | 24,68 | 25,08 | 24,46 | 24,86 | 1,51% | 268.114,00 |
| 28.04.2025 | 24,75 | 25,00 | 24,08 | 24,49 | -1,05% | 271.205,00 |
| 25.04.2025 | 24,43 | 24,82 | 24,13 | 24,75 | 0,65% | 268.854,00 |
| 24.04.2025 | 24,01 | 24,67 | 24,01 | 24,59 | 1,70% | 367.481,00 |
| 23.04.2025 | 24,00 | 25,22 | 24,00 | 24,18 | 3,91% | 372.886,00 |
| 22.04.2025 | 23,88 | 23,88 | 23,11 | 23,27 | 0,09% | 455.736,00 |
| 21.04.2025 | 23,70 | 23,91 | 22,75 | 23,25 | -3,00% | 410.078,00 |
| 17.04.2025 | 23,74 | 24,20 | 23,03 | 23,97 | 0,33% | 486.230,00 |
| 16.04.2025 | 23,76 | 24,12 | 23,38 | 23,89 | -0,29% | 572.413,00 |
| 15.04.2025 | 23,79 | 24,63 | 23,53 | 23,96 | 0,59% | 363.062,00 |
| 14.04.2025 | 24,47 | 24,72 | 23,65 | 23,82 | -1,00% | 455.369,00 |
| 11.04.2025 | 23,50 | 24,36 | 23,40 | 24,06 | 0,25% | 472.952,00 |
| 10.04.2025 | 24,76 | 25,56 | 23,40 | 24,00 | -4,76% | 639.829,00 |
| 09.04.2025 | 23,69 | 25,36 | 22,84 | 25,20 | 6,46% | 831.044,00 |
| 08.04.2025 | 25,00 | 25,00 | 23,00 | 23,67 | -2,03% | 593.881,00 |
| 07.04.2025 | 23,24 | 25,42 | 22,52 | 24,16 | -0,62% | 746.267,00 |
| 04.04.2025 | 24,03 | 24,73 | 23,36 | 24,31 | -2,13% | 774.122,00 |
| 03.04.2025 | 24,81 | 25,28 | 24,46 | 24,84 | -4,90% | 549.670,00 |
| 02.04.2025 | 25,05 | 26,29 | 24,84 | 26,12 | 2,59% | 489.658,00 |
| 01.04.2025 | 25,31 | 26,07 | 24,94 | 25,46 | -0,39% | 420.333,00 |
| 31.03.2025 | 24,07 | 25,70 | 24,07 | 25,56 | -1,69% | 552.716,00 |
| 28.03.2025 | 27,10 | 27,42 | 25,47 | 26,00 | -4,31% | 694.039,00 |
| 27.03.2025 | 26,98 | 27,24 | 26,57 | 27,17 | 0,41% | 422.709,00 |
| 26.03.2025 | 28,03 | 28,03 | 26,74 | 27,06 | -3,70% | 389.993,00 |
| 25.03.2025 | 28,50 | 28,64 | 27,88 | 28,10 | 0,11% | 385.160,00 |