10,954$
-5,98%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,51 | 11,59 | 10,92 | 10,98 | -5,75% | 1.284.055,00 |
| 26.03.2026 | 11,19 | 11,80 | 11,13 | 11,65 | 3,28% | 1.148.447,00 |
| 25.03.2026 | 11,33 | 11,47 | 10,89 | 11,28 | 0,00% | 916.124,00 |
| 24.03.2026 | 11,55 | 11,63 | 11,12 | 11,28 | -4,41% | 1.929.698,00 |
| 23.03.2026 | 12,03 | 12,29 | 11,62 | 11,80 | -0,51% | 1.495.831,00 |
| 20.03.2026 | 12,35 | 12,36 | 11,62 | 11,86 | 0,76% | 2.216.124,00 |
| 19.03.2026 | 11,29 | 11,81 | 11,15 | 11,77 | 5,09% | 3.447.499,00 |
| 18.03.2026 | 11,26 | 11,27 | 10,91 | 11,20 | 0,09% | 2.060.842,00 |
| 17.03.2026 | 11,34 | 11,43 | 11,05 | 11,19 | 1,82% | 1.698.018,00 |
| 16.03.2026 | 10,90 | 11,28 | 10,75 | 10,99 | 0,18% | 1.249.957,00 |
| 13.03.2026 | 11,26 | 11,27 | 10,77 | 10,97 | -0,27% | 1.581.715,00 |
| 12.03.2026 | 11,35 | 11,55 | 10,99 | 11,00 | -3,00% | 1.579.185,00 |
| 11.03.2026 | 11,80 | 11,81 | 11,16 | 11,34 | -3,49% | 1.287.076,00 |
| 10.03.2026 | 12,02 | 12,33 | 11,28 | 11,75 | -2,57% | 1.555.704,00 |
| 09.03.2026 | 11,67 | 12,14 | 11,51 | 12,06 | 0,08% | 1.372.615,00 |
| 06.03.2026 | 12,16 | 12,23 | 11,69 | 12,05 | -0,25% | 1.272.347,00 |
| 05.03.2026 | 12,61 | 12,84 | 11,76 | 12,08 | -4,35% | 2.734.177,00 |
| 04.03.2026 | 12,48 | 12,88 | 12,35 | 12,63 | 2,10% | 1.148.134,00 |
| 03.03.2026 | 12,01 | 12,59 | 11,84 | 12,37 | 0,81% | 1.344.141,00 |
| 02.03.2026 | 11,99 | 12,35 | 11,99 | 12,27 | -0,49% | 865.299,00 |
| 27.02.2026 | 12,00 | 12,45 | 11,81 | 12,33 | 0,00% | 2.000.967,00 |
| 26.02.2026 | 11,87 | 12,45 | 11,86 | 12,33 | 4,23% | 1.227.444,00 |
| 25.02.2026 | 11,75 | 11,92 | 11,31 | 11,83 | 1,46% | 811.069,00 |
| 24.02.2026 | 11,62 | 11,90 | 11,43 | 11,66 | -0,34% | 1.607.738,00 |
| 23.02.2026 | 12,47 | 12,71 | 11,54 | 11,70 | -7,95% | 1.651.961,00 |
| 20.02.2026 | 12,50 | 12,82 | 12,23 | 12,71 | 1,03% | 2.111.213,00 |
| 19.02.2026 | 11,99 | 12,61 | 11,80 | 12,58 | 3,97% | 2.153.084,00 |
| 18.02.2026 | 11,84 | 12,27 | 11,72 | 12,10 | 2,28% | 2.671.432,00 |
| 17.02.2026 | 12,17 | 12,34 | 11,74 | 11,83 | -1,00% | 1.932.245,00 |
| 13.02.2026 | 11,94 | 12,46 | 11,80 | 11,95 | 0,76% | 1.559.530,00 |
| 12.02.2026 | 12,45 | 12,57 | 11,58 | 11,86 | -5,12% | 3.586.577,00 |
| 11.02.2026 | 12,55 | 12,61 | 12,11 | 12,50 | 0,73% | 2.769.524,00 |
| 10.02.2026 | 12,34 | 12,74 | 12,25 | 12,41 | 1,55% | 4.026.189,00 |
| 09.02.2026 | 12,32 | 12,32 | 11,67 | 12,22 | 0,16% | 1.466.570,00 |
| 06.02.2026 | 12,60 | 12,68 | 12,06 | 12,20 | -3,10% | 2.005.096,00 |
| 05.02.2026 | 12,69 | 13,02 | 12,47 | 12,59 | -1,87% | 2.276.954,00 |
| 04.02.2026 | 12,62 | 13,02 | 12,21 | 12,83 | 0,39% | 2.990.222,00 |
| 03.02.2026 | 13,13 | 13,25 | 12,55 | 12,78 | -3,26% | 3.311.569,00 |
| 02.02.2026 | 13,41 | 13,68 | 13,09 | 13,21 | -1,64% | 1.124.399,00 |
| 30.01.2026 | 13,87 | 14,05 | 13,40 | 13,43 | -3,73% | 1.379.960,00 |
| 29.01.2026 | 14,55 | 14,55 | 13,70 | 13,95 | -4,84% | 2.120.339,00 |
| 28.01.2026 | 15,19 | 15,29 | 14,66 | 14,66 | -3,49% | 857.493,00 |
| 27.01.2026 | 15,62 | 15,75 | 14,65 | 15,19 | -3,37% | 1.584.013,00 |
| 26.01.2026 | 15,76 | 16,03 | 15,62 | 15,72 | -0,76% | 895.621,00 |
| 23.01.2026 | 15,67 | 15,98 | 15,55 | 15,84 | 0,25% | 907.121,00 |
| 22.01.2026 | 15,71 | 15,94 | 15,56 | 15,80 | 1,15% | 1.100.128,00 |
| 21.01.2026 | 15,83 | 15,93 | 15,40 | 15,62 | -0,70% | 1.167.015,00 |
| 20.01.2026 | 15,95 | 16,37 | 15,60 | 15,73 | -3,68% | 888.351,00 |
| 19.01.2026 | 16,26 | 16,34 | 16,24 | 16,33 | -0,36% | - |
| 16.01.2026 | 16,43 | 16,55 | 16,11 | 16,39 | -0,36% | 990.943,00 |
| 15.01.2026 | 16,12 | 16,58 | 16,12 | 16,45 | 2,11% | 1.406.027,00 |
| 14.01.2026 | 16,43 | 16,53 | 16,09 | 16,11 | -2,83% | 803.310,00 |
| 13.01.2026 | 17,07 | 17,17 | 16,30 | 16,58 | -3,27% | 917.867,00 |
| 12.01.2026 | 17,08 | 17,23 | 16,74 | 17,14 | -0,52% | 760.272,00 |
| 09.01.2026 | 17,24 | 17,51 | 16,67 | 17,23 | 1,95% | 1.041.408,00 |
| 08.01.2026 | 17,49 | 17,60 | 16,80 | 16,90 | -3,54% | 928.472,00 |
| 07.01.2026 | 17,54 | 17,59 | 17,16 | 17,52 | 1,62% | 846.289,00 |
| 06.01.2026 | 17,10 | 17,58 | 17,08 | 17,24 | 0,70% | 1.421.020,00 |
| 05.01.2026 | 16,42 | 17,20 | 16,35 | 17,12 | 5,03% | 1.088.991,00 |
| 02.01.2026 | 16,88 | 17,01 | 16,24 | 16,30 | -3,66% | 1.033.095,00 |
| 31.12.2025 | 17,03 | 17,13 | 16,80 | 16,92 | -0,65% | 721.111,00 |
| 30.12.2025 | 16,90 | 17,16 | 16,82 | 17,03 | 0,18% | 970.486,00 |
| 29.12.2025 | 16,80 | 17,33 | 16,80 | 17,00 | -0,12% | 910.439,00 |
| 26.12.2025 | 16,70 | 17,13 | 16,65 | 17,02 | 1,25% | 529.916,00 |
| 24.12.2025 | 16,89 | 16,97 | 16,62 | 16,81 | 0,18% | 327.702,00 |
| 23.12.2025 | 16,44 | 16,91 | 16,40 | 16,78 | 1,88% | 1.147.872,00 |
| 22.12.2025 | 16,55 | 16,77 | 16,31 | 16,47 | -0,48% | 1.230.108,00 |
| 19.12.2025 | 16,34 | 16,60 | 16,17 | 16,55 | 0,85% | 1.196.829,00 |
| 18.12.2025 | 16,49 | 16,56 | 16,22 | 16,41 | 0,67% | 1.155.414,00 |
| 17.12.2025 | 16,30 | 16,74 | 16,24 | 16,30 | -0,31% | 1.668.368,00 |
| 16.12.2025 | 16,60 | 16,90 | 16,09 | 16,35 | -2,10% | 1.215.220,00 |
| 15.12.2025 | 16,40 | 16,82 | 15,97 | 16,70 | 2,77% | 1.996.393,00 |
| 12.12.2025 | 16,12 | 17,18 | 16,00 | 16,25 | 1,31% | 2.076.711,00 |
| 11.12.2025 | 15,92 | 16,22 | 15,53 | 16,04 | 1,65% | 4.482.842,00 |
| 10.12.2025 | 15,69 | 16,58 | 15,46 | 15,78 | 2,27% | 4.108.611,00 |
| 09.12.2025 | 19,18 | 19,26 | 15,41 | 15,43 | -23,31% | 8.273.200,00 |
| 08.12.2025 | 20,80 | 21,24 | 19,40 | 20,12 | -0,84% | 3.602.095,00 |
| 05.12.2025 | 20,61 | 20,93 | 20,21 | 20,29 | -1,27% | 997.323,00 |
| 04.12.2025 | 20,55 | 20,67 | 20,27 | 20,55 | 0,83% | 821.817,00 |
| 03.12.2025 | 20,17 | 20,52 | 19,99 | 20,38 | 1,14% | 723.413,00 |
| 02.12.2025 | 20,13 | 20,82 | 20,08 | 20,15 | 0,70% | 690.678,00 |
| 01.12.2025 | 20,15 | 20,41 | 19,98 | 20,01 | -2,34% | 732.443,00 |
| 28.11.2025 | 20,74 | 20,74 | 20,35 | 20,49 | -0,19% | 243.606,00 |
| 26.11.2025 | 20,56 | 20,91 | 20,13 | 20,53 | -0,44% | 796.746,00 |
| 25.11.2025 | 20,32 | 20,88 | 19,90 | 20,62 | 1,68% | 2.156.970,00 |
| 24.11.2025 | 20,10 | 20,48 | 19,94 | 20,28 | 1,15% | 526.391,00 |
| 21.11.2025 | 19,47 | 20,56 | 18,91 | 20,05 | 5,25% | 1.269.350,00 |
| 20.11.2025 | 19,46 | 19,88 | 19,03 | 19,05 | -0,73% | 687.818,00 |
| 19.11.2025 | 19,66 | 19,88 | 18,55 | 19,19 | -2,09% | 1.695.717,00 |
| 18.11.2025 | 20,73 | 20,98 | 19,54 | 19,60 | -4,85% | 1.185.181,00 |
| 17.11.2025 | 21,63 | 21,77 | 20,59 | 20,60 | -5,37% | 926.860,00 |
| 14.11.2025 | 22,33 | 22,58 | 21,74 | 21,77 | -3,37% | 856.121,00 |
| 13.11.2025 | 23,00 | 23,06 | 22,39 | 22,53 | -2,68% | 437.319,00 |
| 12.11.2025 | 22,84 | 23,31 | 22,79 | 23,15 | 1,76% | 512.291,00 |
| 11.11.2025 | 22,68 | 23,01 | 22,62 | 22,75 | 0,57% | 435.560,00 |
| 10.11.2025 | 22,19 | 22,72 | 21,99 | 22,62 | 2,72% | 405.285,00 |
| 07.11.2025 | 21,75 | 22,44 | 21,60 | 22,02 | -1,12% | 419.218,00 |
| 06.11.2025 | 22,71 | 22,93 | 22,22 | 22,27 | -1,76% | 364.973,00 |
| 05.11.2025 | 22,46 | 23,04 | 22,40 | 22,67 | 0,58% | 404.791,00 |
| 04.11.2025 | 22,64 | 22,87 | 22,28 | 22,54 | -0,84% | 319.093,00 |