10,768$
1,01%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 10,70 | 10,82 | 10,56 | 10,81 | 1,41% | 537.070,00 |
| 08.10.2026 | 10,49 | 10,67 | 10,37 | 10,66 | 1,52% | 695.158,00 |
| 07.10.2026 | 10,25 | 10,55 | 10,21 | 10,50 | 2,44% | 595.891,00 |
| 06.10.2026 | 10,46 | 10,57 | 10,12 | 10,25 | -1,16% | 605.064,00 |
| 05.10.2026 | 10,12 | 10,49 | 10,09 | 10,37 | 2,98% | 504.069,00 |
| 02.10.2026 | 10,47 | 10,47 | 10,06 | 10,07 | -2,80% | 528.825,00 |
| 01.10.2026 | 10,47 | 10,50 | 10,13 | 10,36 | 0,29% | 604.802,00 |
| 30.09.2026 | 10,00 | 10,38 | 9,98 | 10,33 | 3,20% | 619.229,00 |
| 29.09.2026 | 10,07 | 10,15 | 9,75 | 10,01 | -0,89% | 570.693,00 |
| 28.09.2026 | 10,05 | 10,18 | 9,85 | 10,10 | -0,49% | 645.907,00 |
| 25.09.2026 | 9,97 | 10,25 | 9,97 | 10,15 | 1,50% | 757.838,00 |
| 24.09.2026 | 9,68 | 10,05 | 9,65 | 10,00 | 3,31% | 950.194,00 |
| 23.09.2026 | 10,10 | 10,20 | 9,65 | 9,68 | -4,16% | 756.874,00 |
| 22.09.2026 | 10,24 | 10,25 | 10,00 | 10,10 | 0,70% | 476.766,00 |
| 21.09.2026 | 10,08 | 10,18 | 9,90 | 10,03 | -0,10% | 790.156,00 |
| 18.09.2026 | 10,27 | 10,27 | 9,98 | 10,04 | -2,33% | 1.692.437,00 |
| 17.09.2026 | 10,19 | 10,40 | 10,03 | 10,28 | 0,39% | 602.302,00 |
| 16.09.2026 | 10,27 | 10,33 | 10,16 | 10,24 | -1,06% | 553.801,00 |
| 15.09.2026 | 10,40 | 10,51 | 10,22 | 10,35 | -0,67% | 691.475,00 |
| 14.09.2026 | 10,37 | 10,62 | 10,27 | 10,42 | 1,07% | 619.188,00 |
| 11.09.2026 | 10,25 | 10,34 | 10,02 | 10,31 | 1,38% | 526.878,00 |
| 10.09.2026 | 10,19 | 10,39 | 10,10 | 10,17 | -1,64% | 556.565,00 |
| 09.09.2026 | 10,24 | 10,43 | 10,05 | 10,34 | 1,17% | 860.622,00 |
| 08.09.2026 | 10,50 | 10,60 | 10,20 | 10,22 | -6,58% | 882.522,00 |
| 04.09.2026 | 11,15 | 11,15 | 10,72 | 10,94 | -1,44% | 807.903,00 |
| 03.09.2026 | 11,02 | 11,42 | 10,78 | 11,10 | -6,33% | 1.261.675,00 |
| 02.09.2026 | 11,79 | 12,19 | 11,78 | 11,85 | 0,08% | 759.141,00 |
| 01.09.2026 | 11,99 | 12,22 | 11,77 | 11,84 | -3,03% | 506.255,00 |
| 31.08.2026 | 11,97 | 12,23 | 11,87 | 12,21 | 0,49% | 613.367,00 |
| 28.08.2026 | 11,80 | 12,29 | 11,80 | 12,15 | 2,45% | 508.617,00 |
| 27.08.2026 | 11,77 | 12,02 | 11,65 | 11,86 | 2,24% | 644.922,00 |
| 26.08.2026 | 11,41 | 11,72 | 11,37 | 11,60 | 0,69% | 585.295,00 |
| 25.08.2026 | 11,64 | 11,72 | 11,41 | 11,52 | -1,45% | 664.672,00 |
| 24.08.2026 | 12,03 | 12,10 | 11,69 | 11,69 | -3,55% | 626.521,00 |
| 21.08.2026 | 12,02 | 12,25 | 11,86 | 12,12 | 1,00% | 919.793,00 |
| 20.08.2026 | 11,70 | 12,09 | 11,70 | 12,00 | 0,33% | 862.116,00 |
| 19.08.2026 | 11,49 | 12,15 | 11,26 | 11,96 | 4,55% | 1.453.976,00 |
| 18.08.2026 | 11,72 | 11,81 | 11,35 | 11,44 | -1,21% | 1.612.686,00 |
| 17.08.2026 | 12,00 | 12,29 | 11,37 | 11,58 | -5,70% | 1.092.170,00 |
| 14.08.2026 | 12,69 | 12,69 | 12,26 | 12,28 | -2,69% | 436.670,00 |
| 13.08.2026 | 12,34 | 12,67 | 12,22 | 12,62 | 2,94% | 491.558,00 |
| 12.08.2026 | 12,11 | 12,27 | 11,91 | 12,26 | -0,08% | 450.617,00 |
| 11.08.2026 | 12,29 | 12,65 | 12,19 | 12,27 | -1,37% | 747.755,00 |
| 10.08.2026 | 12,35 | 12,52 | 12,23 | 12,44 | -0,56% | 543.527,00 |
| 07.08.2026 | 12,60 | 13,01 | 12,41 | 12,51 | 9,54% | 1.126.140,00 |
| 06.08.2026 | 11,32 | 11,50 | 11,21 | 11,42 | -0,61% | 788.674,00 |
| 05.08.2026 | 11,49 | 11,52 | 11,21 | 11,49 | 0,44% | 627.185,00 |
| 04.08.2026 | 11,08 | 11,50 | 11,08 | 11,44 | 1,24% | 784.164,00 |
| 03.08.2026 | 10,99 | 11,39 | 10,94 | 11,30 | 5,31% | 1.035.457,00 |
| 31.07.2026 | 10,54 | 10,81 | 10,43 | 10,73 | 1,13% | 660.588,00 |
| 30.07.2026 | 10,82 | 10,85 | 10,17 | 10,61 | -4,76% | 1.056.522,00 |
| 29.07.2026 | 10,87 | 11,23 | 10,81 | 11,14 | 2,58% | 586.490,00 |
| 28.07.2026 | 10,79 | 10,94 | 10,64 | 10,86 | 2,16% | 703.533,00 |
| 27.07.2026 | 10,38 | 10,82 | 10,38 | 10,63 | 4,01% | 825.393,00 |
| 24.07.2026 | 9,95 | 10,35 | 9,88 | 10,22 | 4,29% | 895.773,00 |
| 23.07.2026 | 10,07 | 10,24 | 9,67 | 9,80 | -2,10% | 677.979,00 |
| 22.07.2026 | 10,64 | 10,64 | 9,96 | 10,01 | -5,57% | 691.368,00 |
| 21.07.2026 | 10,37 | 10,74 | 10,37 | 10,60 | -0,75% | 584.278,00 |
| 20.07.2026 | 10,58 | 10,75 | 10,43 | 10,68 | -0,28% | 499.661,00 |
| 17.07.2026 | 10,76 | 11,00 | 10,55 | 10,71 | -1,65% | 613.478,00 |
| 16.07.2026 | 10,79 | 11,08 | 10,70 | 10,89 | 1,21% | 595.918,00 |
| 15.07.2026 | 10,78 | 10,95 | 10,67 | 10,76 | 0,19% | 772.354,00 |
| 14.07.2026 | 10,70 | 10,88 | 10,60 | 10,74 | -2,63% | 591.771,00 |
| 13.07.2026 | 10,85 | 11,20 | 10,77 | 11,03 | 2,89% | 1.005.296,00 |
| 10.07.2026 | 11,05 | 11,05 | 10,55 | 10,72 | -0,92% | 662.587,00 |
| 09.07.2026 | 10,42 | 10,83 | 10,27 | 10,82 | 1,50% | 678.145,00 |
| 08.07.2026 | 10,66 | 10,84 | 10,57 | 10,66 | -2,65% | 760.376,00 |
| 07.07.2026 | 11,34 | 11,47 | 10,83 | 10,95 | -1,35% | 765.894,00 |
| 06.07.2026 | 10,84 | 11,23 | 10,76 | 11,10 | 1,46% | 842.723,00 |
| 02.07.2026 | 10,67 | 11,06 | 10,67 | 10,94 | 2,05% | 1.000.386,00 |
| 01.07.2026 | 10,59 | 10,98 | 10,52 | 10,72 | 4,18% | 902.983,00 |
| 30.06.2026 | 10,15 | 10,42 | 10,01 | 10,29 | 0,00% | 1.031.580,00 |
| 29.06.2026 | 9,97 | 10,29 | 9,75 | 10,29 | 2,18% | 1.330.685,00 |
| 26.06.2026 | 9,20 | 10,07 | 9,20 | 10,07 | 10,30% | 2.996.871,00 |
| 25.06.2026 | 9,55 | 9,60 | 9,10 | 9,13 | -4,80% | 1.267.116,00 |
| 24.06.2026 | 9,16 | 9,75 | 9,12 | 9,59 | 4,81% | 1.142.776,00 |
| 23.06.2026 | 9,13 | 9,30 | 9,08 | 9,15 | 2,58% | 812.492,00 |
| 22.06.2026 | 9,31 | 9,52 | 8,91 | 8,92 | -4,62% | 1.255.110,00 |
| 19.06.2026 | 9,36 | 9,39 | 9,35 | 9,35 | -0,30% | - |
| 18.06.2026 | 9,25 | 9,48 | 9,07 | 9,38 | 0,32% | 1.396.503,00 |
| 17.06.2026 | 9,44 | 9,66 | 9,24 | 9,35 | -0,95% | 1.415.531,00 |
| 16.06.2026 | 9,11 | 9,44 | 9,02 | 9,44 | 3,17% | 1.034.912,00 |
| 15.06.2026 | 9,07 | 9,39 | 9,04 | 9,15 | 0,99% | 1.152.271,00 |
| 12.06.2026 | 8,93 | 9,13 | 8,77 | 9,06 | 0,11% | 902.273,00 |
| 11.06.2026 | 9,04 | 9,19 | 8,76 | 9,05 | -0,98% | 1.012.098,00 |
| 10.06.2026 | 9,17 | 9,34 | 9,05 | 9,14 | -1,61% | 1.068.021,00 |
| 09.06.2026 | 9,22 | 9,64 | 9,12 | 9,29 | -0,54% | 885.407,00 |
| 08.06.2026 | 9,46 | 9,51 | 9,26 | 9,34 | -2,10% | 952.932,00 |
| 05.06.2026 | 9,71 | 9,79 | 9,38 | 9,54 | -1,55% | 1.135.796,00 |
| 04.06.2026 | 9,86 | 10,14 | 9,65 | 9,69 | 0,41% | 1.473.467,00 |
| 03.06.2026 | 10,18 | 10,21 | 9,52 | 9,65 | -6,85% | 1.498.548,00 |
| 02.06.2026 | 10,36 | 10,53 | 10,14 | 10,36 | -2,81% | 1.885.756,00 |
| 01.06.2026 | 10,01 | 10,66 | 9,71 | 10,66 | 8,11% | 2.207.521,00 |
| 29.05.2026 | 9,30 | 9,92 | 8,95 | 9,86 | 4,34% | 3.516.115,00 |
| 28.05.2026 | 10,78 | 10,96 | 9,27 | 9,45 | 3,50% | 5.544.627,00 |
| 27.05.2026 | 8,96 | 9,25 | 8,93 | 9,13 | 2,01% | 2.050.613,00 |
| 26.05.2026 | 8,98 | 9,00 | 8,63 | 8,95 | 0,34% | 1.269.389,00 |
| 22.05.2026 | 8,78 | 8,98 | 8,73 | 8,92 | 1,59% | 1.593.683,00 |
| 21.05.2026 | 8,71 | 8,82 | 8,51 | 8,78 | -0,79% | 1.207.507,00 |
| 20.05.2026 | 8,84 | 8,95 | 8,42 | 8,85 | -3,49% | 1.869.308,00 |