28,600€
-0,35%
Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2024 | 28,80 | 28,80 | 28,50 | 28,70 | 0,00% | - |
| 23.10.2024 | 28,70 | 28,70 | 28,40 | 28,70 | 0,00% | - |
| 22.10.2024 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 21.10.2024 | 28,40 | 28,70 | 28,40 | 28,70 | 0,70% | - |
| 18.10.2024 | 28,50 | 29,20 | 28,30 | 28,50 | 0,00% | - |
| 17.10.2024 | 28,40 | 28,70 | 28,40 | 28,50 | 0,00% | - |
| 16.10.2024 | 28,40 | 28,80 | 28,10 | 28,50 | 0,71% | - |
| 15.10.2024 | 28,30 | 28,80 | 28,20 | 28,30 | 0,00% | - |
| 14.10.2024 | 28,20 | 28,30 | 28,00 | 28,30 | 0,00% | - |
| 11.10.2024 | 28,30 | 28,60 | 28,00 | 28,30 | 0,00% | - |
| 10.10.2024 | 28,20 | 28,60 | 27,90 | 28,30 | 0,00% | - |
| 09.10.2024 | 28,10 | 28,50 | 28,00 | 28,30 | 0,71% | - |
| 08.10.2024 | 28,10 | 28,30 | 28,00 | 28,10 | 0,00% | - |
| 07.10.2024 | 28,10 | 28,20 | 28,00 | 28,10 | 0,00% | - |
| 04.10.2024 | 28,00 | 28,30 | 27,90 | 28,10 | 0,36% | - |
| 03.10.2024 | 27,90 | 28,40 | 27,70 | 28,00 | 0,00% | - |
| 02.10.2024 | 27,80 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 01.10.2024 | 27,60 | 27,90 | 27,50 | 27,80 | 0,00% | - |
| 30.09.2024 | 27,50 | 28,00 | 27,40 | 27,80 | 0,72% | - |
| 27.09.2024 | 27,50 | 27,90 | 27,50 | 27,60 | 0,00% | - |
| 26.09.2024 | 27,60 | 27,80 | 27,50 | 27,60 | -0,36% | - |
| 25.09.2024 | 27,50 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 24.09.2024 | 27,70 | 28,20 | 27,50 | 27,50 | -0,72% | - |
| 23.09.2024 | 27,50 | 29,40 | 27,50 | 27,70 | 0,36% | - |
| 20.09.2024 | 27,60 | 27,70 | 27,40 | 27,60 | 0,00% | - |
| 19.09.2024 | 27,70 | 28,00 | 27,40 | 27,60 | -0,36% | - |
| 18.09.2024 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 17.09.2024 | 27,60 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 16.09.2024 | 27,70 | 27,70 | 27,40 | 27,70 | 0,00% | 2,00 |
| 13.09.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 12.09.2024 | 27,80 | 28,10 | 27,70 | 27,70 | -0,72% | - |
| 11.09.2024 | 27,80 | 28,20 | 27,60 | 27,90 | 0,36% | - |
| 10.09.2024 | 27,80 | 27,90 | 27,70 | 27,80 | -0,36% | 2,00 |
| 09.09.2024 | 27,60 | 27,90 | 27,60 | 27,90 | 1,45% | - |
| 06.09.2024 | 27,60 | 27,70 | 27,30 | 27,50 | -0,36% | - |
| 05.09.2024 | 27,50 | 27,70 | 27,40 | 27,60 | 0,36% | - |
| 04.09.2024 | 27,70 | 27,70 | 27,40 | 27,50 | -0,72% | - |
| 03.09.2024 | 27,60 | 28,00 | 27,50 | 27,70 | 0,36% | - |
| 02.09.2024 | 27,60 | 27,80 | 27,50 | 27,60 | -0,36% | - |
| 30.08.2024 | 27,70 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 29.08.2024 | 27,40 | 27,70 | 27,20 | 27,60 | 0,36% | - |
| 28.08.2024 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 27.08.2024 | 27,30 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 26.08.2024 | 27,40 | 27,50 | 27,10 | 27,30 | -0,36% | - |
| 23.08.2024 | 27,50 | 27,50 | 27,20 | 27,40 | -0,36% | - |
| 22.08.2024 | 27,40 | 27,50 | 27,30 | 27,50 | 0,36% | - |
| 21.08.2024 | 27,40 | 27,60 | 27,30 | 27,40 | 0,37% | - |
| 20.08.2024 | 27,60 | 27,60 | 27,30 | 27,30 | -0,73% | - |
| 19.08.2024 | 27,70 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 16.08.2024 | 27,80 | 27,90 | 27,60 | 27,70 | -1,07% | - |
| 15.08.2024 | 27,60 | 28,00 | 27,50 | 28,00 | 1,45% | 2,00 |
| 14.08.2024 | 27,70 | 27,80 | 27,50 | 27,60 | -0,36% | 2,00 |
| 13.08.2024 | 27,80 | 28,00 | 27,70 | 27,70 | -0,36% | 32,00 |
| 12.08.2024 | 27,80 | 28,00 | 27,70 | 27,80 | 0,00% | 359,00 |
| 09.08.2024 | 27,90 | 28,10 | 27,80 | 27,80 | -0,36% | 1.050,00 |
| 08.08.2024 | 27,90 | 28,30 | 27,70 | 27,90 | 0,00% | 2.891,00 |
| 07.08.2024 | 18,85 | 28,10 | 18,85 | 27,90 | 48,40% | - |
| 06.08.2024 | 18,90 | 19,25 | 18,50 | 18,80 | -0,27% | - |
| 05.08.2024 | 19,25 | 21,40 | 18,10 | 18,85 | -2,08% | - |
| 02.08.2024 | 19,90 | 19,90 | 18,80 | 19,25 | -2,78% | - |
| 01.08.2024 | 20,30 | 20,60 | 19,80 | 19,80 | -1,74% | 2,00 |
| 31.07.2024 | 19,80 | 20,50 | 19,35 | 20,15 | 1,51% | - |
| 30.07.2024 | 19,95 | 20,40 | 19,85 | 19,85 | -1,00% | - |
| 29.07.2024 | 20,15 | 20,50 | 19,75 | 20,05 | -0,25% | - |
| 26.07.2024 | 19,75 | 20,50 | 19,70 | 20,10 | 1,52% | - |
| 25.07.2024 | 19,65 | 20,50 | 19,60 | 19,80 | 0,76% | 100,00 |
| 24.07.2024 | 19,75 | 20,30 | 19,45 | 19,65 | -0,51% | - |
| 23.07.2024 | 19,55 | 20,30 | 19,45 | 19,75 | 1,02% | - |
| 22.07.2024 | 19,65 | 20,40 | 19,45 | 19,55 | -0,51% | - |
| 19.07.2024 | 19,95 | 20,40 | 19,65 | 19,65 | -1,50% | - |
| 18.07.2024 | 20,40 | 20,90 | 19,75 | 19,95 | -2,21% | - |
| 17.07.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,49% | - |
| 16.07.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 15.07.2024 | 20,20 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 12.07.2024 | 20,50 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 11.07.2024 | 20,50 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 10.07.2024 | 20,40 | 20,70 | 20,10 | 20,40 | 0,49% | - |
| 09.07.2024 | 20,60 | 20,90 | 19,95 | 20,30 | -0,98% | - |
| 08.07.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 05.07.2024 | 20,90 | 21,20 | 20,50 | 20,90 | 0,00% | 16,00 |
| 04.07.2024 | 20,90 | 21,00 | 20,90 | 20,90 | 0,48% | 190,00 |
| 03.07.2024 | 21,00 | 21,20 | 20,50 | 20,80 | -0,95% | - |
| 02.07.2024 | 21,10 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 01.07.2024 | 20,60 | 21,30 | 20,30 | 21,30 | 3,40% | 1.000,00 |
| 28.06.2024 | 20,70 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 27.06.2024 | 20,40 | 21,00 | 19,75 | 20,70 | 1,47% | - |
| 26.06.2024 | 20,60 | 21,00 | 20,30 | 20,40 | -0,49% | - |
| 25.06.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 24.06.2024 | 20,40 | 20,50 | 20,10 | 20,30 | -0,49% | - |
| 21.06.2024 | 20,30 | 20,50 | 19,50 | 20,40 | 0,99% | - |
| 20.06.2024 | 20,70 | 20,90 | 19,75 | 20,20 | -2,42% | - |
| 19.06.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 49,00 |
| 18.06.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 17.06.2024 | 20,15 | 20,50 | 19,85 | 20,50 | 1,74% | - |
| 14.06.2024 | 20,30 | 20,30 | 20,05 | 20,15 | -0,74% | - |
| 13.06.2024 | 20,60 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 12.06.2024 | 20,60 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 11.06.2024 | 20,20 | 20,70 | 19,95 | 20,50 | 0,99% | - |
| 10.06.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 07.06.2024 | 19,95 | 20,50 | 19,75 | 20,30 | 1,75% | 10,00 |