12,826$
-2,91%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,51 | 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 | 15,61 | 15,75 | 14,65 | 15,19 | -3,37% | 1.584.013,00 |
| 26.01.2026 | 15,65 | 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 | 15,60 | 15,94 | 15,56 | 15,80 | 1,15% | 1.100.128,00 |
| 21.01.2026 | 15,81 | 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% | 803.619,00 |
| 13.01.2026 | 17,07 | 17,17 | 16,30 | 16,58 | -3,27% | 918.867,00 |
| 12.01.2026 | 17,08 | 17,23 | 16,74 | 17,14 | -0,52% | 760.387,00 |
| 09.01.2026 | 17,15 | 17,51 | 16,67 | 17,23 | 1,95% | 1.041.482,00 |
| 08.01.2026 | 17,49 | 17,60 | 16,80 | 16,90 | -3,54% | 935.102,00 |
| 07.01.2026 | 17,54 | 17,59 | 17,16 | 17,52 | 1,62% | 846.504,00 |
| 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% | 1.088.995,00 |
| 02.01.2026 | 16,96 | 17,01 | 16,24 | 16,30 | -3,66% | 1.033.554,00 |
| 31.12.2025 | 17,03 | 17,13 | 16,80 | 16,92 | -0,65% | 721.111,00 |
| 30.12.2025 | 16,87 | 17,16 | 16,82 | 17,03 | 0,18% | 1.001.230,00 |
| 29.12.2025 | 16,96 | 17,33 | 16,80 | 17,00 | -0,12% | 911.021,00 |
| 26.12.2025 | 16,70 | 17,13 | 16,65 | 17,02 | 1,25% | 529.990,00 |
| 24.12.2025 | 16,89 | 16,97 | 16,62 | 16,81 | 0,18% | 327.702,00 |
| 23.12.2025 | 16,42 | 16,91 | 16,40 | 16,78 | 1,88% | 1.147.895,00 |
| 22.12.2025 | 16,55 | 16,77 | 16,31 | 16,47 | -0,48% | 1.230.366,00 |
| 19.12.2025 | 16,34 | 16,60 | 16,17 | 16,55 | 0,85% | 1.198.834,00 |
| 18.12.2025 | 16,49 | 16,56 | 16,22 | 16,41 | 0,67% | 1.155.845,00 |
| 17.12.2025 | 16,30 | 16,74 | 16,24 | 16,30 | -0,31% | 1.668.394,00 |
| 16.12.2025 | 16,60 | 16,90 | 16,09 | 16,35 | -2,10% | 1.240.843,00 |
| 15.12.2025 | 16,40 | 16,82 | 15,97 | 16,70 | 2,77% | 2.022.823,00 |
| 12.12.2025 | 16,12 | 17,18 | 16,00 | 16,25 | 1,31% | 2.142.825,00 |
| 11.12.2025 | 15,92 | 16,22 | 15,53 | 16,04 | 1,65% | 4.485.045,00 |
| 10.12.2025 | 15,69 | 16,58 | 15,46 | 15,78 | 2,27% | 4.125.543,00 |
| 09.12.2025 | 19,18 | 19,26 | 15,41 | 15,43 | -23,31% | 8.293.951,00 |
| 08.12.2025 | 20,80 | 21,24 | 19,40 | 20,12 | -0,84% | 3.778.775,00 |
| 05.12.2025 | 20,61 | 20,93 | 20,21 | 20,29 | -1,27% | 999.981,00 |
| 04.12.2025 | 20,55 | 20,67 | 20,27 | 20,55 | 0,83% | 826.862,00 |
| 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 |