20,384$
0,02%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 20,69 | 20,69 | 20,34 | 20,60 | 1,09% | - |
| 03.12.2025 | 20,17 | 20,52 | 19,99 | 20,38 | 1,14% | 725.478,00 |
| 02.12.2025 | 20,13 | 20,82 | 20,08 | 20,15 | 0,70% | 690.680,00 |
| 01.12.2025 | 20,15 | 20,41 | 19,98 | 20,01 | -2,34% | 732.544,00 |
| 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% | 2.157.023,00 |
| 24.11.2025 | 20,10 | 20,48 | 19,94 | 20,28 | 1,15% | 533.139,00 |
| 21.11.2025 | 19,27 | 20,56 | 18,91 | 20,05 | 5,25% | 1.269.774,00 |
| 20.11.2025 | 19,46 | 19,88 | 19,03 | 19,05 | -0,73% | 687.919,00 |
| 19.11.2025 | 19,66 | 19,88 | 18,55 | 19,19 | -2,09% | 1.695.719,00 |
| 18.11.2025 | 20,73 | 20,98 | 19,54 | 19,60 | -4,85% | 1.192.033,00 |
| 17.11.2025 | 21,63 | 21,77 | 20,59 | 20,60 | -5,37% | 926.863,00 |
| 14.11.2025 | 22,35 | 22,58 | 21,74 | 21,77 | -3,37% | 856.196,00 |
| 13.11.2025 | 23,00 | 23,06 | 22,39 | 22,53 | -2,68% | 437.387,00 |
| 12.11.2025 | 22,84 | 23,31 | 22,79 | 23,15 | 1,76% | 516.028,00 |
| 11.11.2025 | 22,68 | 23,01 | 22,62 | 22,75 | 0,57% | 435.562,00 |
| 10.11.2025 | 22,19 | 22,72 | 21,99 | 22,62 | 2,72% | 406.264,00 |
| 07.11.2025 | 21,80 | 22,44 | 21,60 | 22,02 | -1,12% | 419.218,00 |
| 06.11.2025 | 22,71 | 22,93 | 22,22 | 22,27 | -1,76% | 364.993,00 |
| 05.11.2025 | 22,46 | 23,04 | 22,40 | 22,67 | 0,58% | 404.795,00 |
| 04.11.2025 | 22,64 | 22,87 | 22,28 | 22,54 | -0,84% | 319.145,00 |
| 03.11.2025 | 22,83 | 22,83 | 22,10 | 22,73 | 0,40% | 428.221,00 |
| 31.10.2025 | 22,74 | 23,78 | 22,61 | 22,64 | -0,09% | 982.636,00 |
| 30.10.2025 | 22,98 | 23,49 | 22,62 | 22,66 | -2,41% | 423.576,00 |
| 29.10.2025 | 23,25 | 23,87 | 22,88 | 23,22 | -0,81% | 406.183,00 |
| 28.10.2025 | 23,42 | 23,63 | 23,06 | 23,41 | -0,26% | 492.918,00 |
| 27.10.2025 | 23,72 | 23,75 | 23,32 | 23,47 | -0,04% | 351.472,00 |
| 24.10.2025 | 23,70 | 23,99 | 23,47 | 23,48 | -0,33% | 302.836,00 |
| 23.10.2025 | 23,34 | 24,00 | 23,33 | 23,56 | 0,46% | 501.598,00 |
| 22.10.2025 | 23,25 | 23,54 | 22,89 | 23,45 | 1,47% | 555.786,00 |
| 21.10.2025 | 22,83 | 23,34 | 22,71 | 23,11 | 0,74% | 370.798,00 |
| 20.10.2025 | 22,69 | 23,27 | 22,69 | 22,94 | 3,05% | 379.361,00 |
| 17.10.2025 | 22,44 | 22,59 | 22,26 | 22,26 | -2,15% | - |
| 16.10.2025 | 23,03 | 23,37 | 22,52 | 22,75 | -0,78% | 425.975,00 |
| 15.10.2025 | 23,06 | 23,41 | 22,78 | 22,93 | 0,13% | 569.974,00 |
| 14.10.2025 | 22,03 | 23,21 | 21,80 | 22,90 | 2,97% | 510.219,00 |
| 13.10.2025 | 22,52 | 22,72 | 21,85 | 22,24 | -0,09% | 756.456,00 |
| 10.10.2025 | 23,89 | 24,13 | 22,24 | 22,26 | -6,63% | 1.088.514,00 |
| 09.10.2025 | 23,20 | 24,25 | 23,00 | 23,84 | 2,54% | 760.347,00 |
| 08.10.2025 | 23,28 | 23,79 | 23,08 | 23,25 | -0,68% | 640.482,00 |
| 07.10.2025 | 23,51 | 23,93 | 23,39 | 23,41 | -0,30% | 758.414,00 |
| 06.10.2025 | 23,43 | 23,82 | 22,90 | 23,48 | 0,90% | 860.220,00 |
| 03.10.2025 | 22,87 | 24,19 | 22,76 | 23,27 | 1,88% | 849.053,00 |
| 02.10.2025 | 22,31 | 22,92 | 22,15 | 22,84 | 1,74% | 723.536,00 |
| 01.10.2025 | 23,41 | 23,54 | 22,28 | 22,45 | -4,55% | 809.892,00 |
| 30.09.2025 | 23,54 | 23,64 | 23,08 | 23,52 | -0,13% | 650.884,00 |
| 29.09.2025 | 23,77 | 24,00 | 23,54 | 23,55 | -0,30% | 505.907,00 |
| 26.09.2025 | 23,39 | 23,83 | 23,11 | 23,62 | 0,72% | 583.890,00 |
| 25.09.2025 | 23,42 | 23,58 | 23,05 | 23,45 | -0,89% | 877.133,00 |
| 24.09.2025 | 23,96 | 24,11 | 23,55 | 23,66 | -0,59% | 475.120,00 |
| 23.09.2025 | 24,77 | 25,00 | 23,78 | 23,80 | -3,80% | 1.110.894,00 |
| 22.09.2025 | 23,98 | 24,82 | 23,55 | 24,74 | 3,64% | 1.066.631,00 |
| 19.09.2025 | 24,26 | 24,29 | 23,53 | 23,87 | -1,32% | 1.446.727,00 |
| 18.09.2025 | 23,43 | 24,30 | 23,43 | 24,19 | 3,91% | 802.073,00 |
| 17.09.2025 | 23,50 | 24,12 | 23,20 | 23,28 | -0,94% | 1.082.615,00 |
| 16.09.2025 | 23,50 | 23,72 | 22,75 | 23,50 | 0,51% | 1.221.207,00 |
| 15.09.2025 | 24,42 | 24,48 | 23,23 | 23,38 | -3,35% | 1.692.629,00 |
| 12.09.2025 | 25,27 | 25,29 | 24,07 | 24,19 | -5,06% | 1.348.219,00 |
| 11.09.2025 | 25,33 | 25,68 | 25,22 | 25,48 | 0,55% | 1.212.130,00 |
| 10.09.2025 | 26,49 | 27,00 | 25,16 | 25,34 | -4,56% | 1.310.900,00 |
| 09.09.2025 | 26,83 | 27,11 | 26,30 | 26,55 | -0,86% | 1.156.097,00 |
| 08.09.2025 | 28,51 | 28,89 | 26,62 | 26,78 | -4,80% | 1.574.632,00 |
| 05.09.2025 | 28,99 | 30,43 | 27,77 | 28,13 | -9,87% | 2.672.927,00 |
| 04.09.2025 | 30,51 | 31,38 | 29,87 | 31,21 | 2,53% | 1.479.895,00 |
| 03.09.2025 | 31,58 | 31,83 | 30,16 | 30,44 | -3,30% | 1.090.632,00 |
| 02.09.2025 | 31,36 | 31,70 | 30,94 | 31,48 | -0,57% | 830.188,00 |
| 29.08.2025 | 32,56 | 32,74 | 31,34 | 31,66 | -2,73% | 695.753,00 |
| 28.08.2025 | 31,70 | 32,76 | 31,58 | 32,55 | 1,75% | 1.141.353,00 |
| 27.08.2025 | 31,20 | 32,13 | 30,85 | 31,99 | 3,86% | 1.547.620,00 |
| 26.08.2025 | 30,15 | 31,46 | 30,15 | 30,80 | 1,35% | 1.255.747,00 |
| 25.08.2025 | 29,41 | 31,04 | 29,28 | 30,39 | 2,15% | 1.053.637,00 |
| 22.08.2025 | 28,80 | 29,94 | 28,68 | 29,75 | 3,44% | 733.268,00 |
| 21.08.2025 | 27,66 | 28,78 | 27,08 | 28,76 | 3,83% | 555.429,00 |
| 20.08.2025 | 28,00 | 28,20 | 27,00 | 27,70 | -1,95% | 1.199.669,00 |
| 19.08.2025 | 29,08 | 29,25 | 27,90 | 28,25 | -2,92% | 702.278,00 |
| 18.08.2025 | 28,70 | 29,45 | 28,64 | 29,10 | 1,39% | 654.417,00 |
| 15.08.2025 | 28,10 | 29,24 | 28,10 | 28,70 | 2,46% | 620.286,00 |
| 14.08.2025 | 28,16 | 28,22 | 27,75 | 28,01 | -2,23% | 620.526,00 |
| 13.08.2025 | 28,00 | 28,71 | 28,00 | 28,65 | 2,87% | 552.283,00 |
| 12.08.2025 | 27,25 | 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 | 27,52 | 28,32 | 26,85 | 27,11 | 0,04% | 1.071.509,00 |
| 05.08.2025 | 27,40 | 27,40 | 26,68 | 27,10 | -0,66% | 445.309,00 |
| 04.08.2025 | 26,64 | 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 | 26,81 | 27,65 | 26,60 | 26,96 | -0,26% | 344.398,00 |
| 30.07.2025 | 27,31 | 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 | 26,81 | 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 | 27,66 | 27,82 | 27,00 | 27,05 | -2,31% | 420.438,00 |
| 23.07.2025 | 27,07 | 27,85 | 26,71 | 27,69 | 3,32% | 421.681,00 |
| 22.07.2025 | 26,54 | 27,04 | 26,54 | 26,80 | 0,94% | 394.386,00 |
| 21.07.2025 | 25,58 | 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 | 27,06 | 27,30 | 25,92 | 25,93 | -4,11% | 659.138,00 |
| 16.07.2025 | 26,95 | 27,14 | 26,49 | 27,04 | 1,16% | 297.320,00 |