9,352$
-0,30%
Echtzeit-Aktienkurs Phreesia Inc.
Bid:
Ask:
Aktienkurse zur Phreesia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 9,28 | 9,42 | 8,99 | 9,17 | 0,99% | 1.453.576,00 |
| 18.05.2026 | 8,85 | 9,22 | 8,75 | 9,08 | 3,53% | 1.708.282,00 |
| 15.05.2026 | 8,59 | 9,04 | 8,59 | 8,77 | 0,00% | 1.550.935,00 |
| 14.05.2026 | 9,12 | 9,26 | 8,64 | 8,77 | -4,57% | 1.886.304,00 |
| 13.05.2026 | 9,44 | 9,57 | 8,98 | 9,19 | -4,37% | 1.142.077,00 |
| 12.05.2026 | 9,50 | 9,68 | 9,42 | 9,61 | 0,42% | 1.051.429,00 |
| 11.05.2026 | 10,10 | 10,21 | 9,50 | 9,57 | -5,90% | 984.217,00 |
| 08.05.2026 | 9,71 | 10,27 | 9,63 | 10,17 | 3,46% | 1.274.432,00 |
| 07.05.2026 | 9,59 | 10,05 | 9,56 | 9,83 | 3,15% | 1.382.789,00 |
| 06.05.2026 | 9,57 | 9,57 | 9,34 | 9,53 | -1,24% | 977.708,00 |
| 05.05.2026 | 9,55 | 9,71 | 9,43 | 9,65 | -0,21% | 960.385,00 |
| 04.05.2026 | 9,69 | 9,93 | 9,55 | 9,67 | 0,00% | 1.017.539,00 |
| 01.05.2026 | 9,44 | 9,77 | 9,27 | 9,67 | 4,99% | 1.630.570,00 |
| 30.04.2026 | 9,20 | 9,25 | 8,85 | 9,21 | -1,71% | 1.312.113,00 |
| 29.04.2026 | 9,38 | 9,41 | 9,13 | 9,37 | -0,53% | 899.722,00 |
| 28.04.2026 | 9,81 | 9,91 | 9,36 | 9,42 | -2,08% | 1.021.374,00 |
| 27.04.2026 | 9,49 | 9,78 | 9,46 | 9,62 | 0,84% | 1.609.388,00 |
| 24.04.2026 | 8,83 | 9,55 | 8,71 | 9,54 | 7,80% | 1.462.477,00 |
| 23.04.2026 | 9,17 | 9,20 | 8,72 | 8,85 | -5,04% | 1.423.928,00 |
| 22.04.2026 | 9,35 | 9,56 | 9,22 | 9,32 | -0,43% | 1.254.526,00 |
| 21.04.2026 | 9,50 | 9,86 | 9,32 | 9,36 | -0,74% | 1.278.274,00 |
| 20.04.2026 | 9,06 | 9,46 | 9,00 | 9,43 | 2,84% | 1.438.584,00 |
| 17.04.2026 | 9,32 | 9,50 | 9,13 | 9,17 | 0,00% | 1.598.530,00 |
| 16.04.2026 | 9,08 | 9,40 | 9,07 | 9,17 | 1,21% | 1.601.393,00 |
| 15.04.2026 | 8,59 | 9,13 | 8,58 | 9,06 | 5,35% | 1.731.067,00 |
| 14.04.2026 | 8,56 | 8,84 | 8,53 | 8,60 | 0,47% | 1.498.655,00 |
| 13.04.2026 | 8,03 | 8,60 | 8,01 | 8,56 | 6,20% | 2.202.306,00 |
| 10.04.2026 | 8,13 | 8,15 | 7,80 | 8,06 | -0,37% | 2.623.935,00 |
| 09.04.2026 | 8,61 | 8,64 | 8,01 | 8,09 | -7,54% | 2.200.715,00 |
| 08.04.2026 | 9,38 | 9,43 | 8,64 | 8,75 | -3,42% | 1.865.339,00 |
| 07.04.2026 | 9,11 | 9,43 | 8,97 | 9,06 | -0,98% | 2.686.972,00 |
| 06.04.2026 | 8,64 | 9,20 | 8,36 | 9,15 | 9,32% | 3.312.990,00 |
| 02.04.2026 | 8,56 | 8,56 | 8,12 | 8,37 | -0,36% | 3.534.549,00 |
| 01.04.2026 | 8,40 | 8,76 | 8,14 | 8,40 | 0,24% | 4.303.794,00 |
| 31.03.2026 | 8,02 | 9,00 | 7,77 | 8,38 | -26,56% | 16.319.071,00 |
| 30.03.2026 | 11,00 | 11,45 | 11,00 | 11,41 | 3,92% | 3.047.047,00 |
| 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 |