0,990$
-6,62%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,08 | 1,08 | 0,93 | 0,99 | -6,70% | 346.812,00 |
| 11.11.2026 | 1,20 | 1,23 | 1,06 | 1,06 | -14,52% | 403.933,00 |
| 10.11.2026 | 1,24 | 1,27 | 1,21 | 1,24 | -0,80% | 123.069,00 |
| 09.11.2026 | 1,23 | 1,29 | 1,21 | 1,25 | 2,46% | 223.652,00 |
| 06.11.2026 | 1,22 | 1,23 | 1,19 | 1,22 | -1,61% | 29.575,00 |
| 05.11.2026 | 1,22 | 1,25 | 1,20 | 1,24 | 0,00% | 46.811,00 |
| 04.11.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 4,20% | 49.545,00 |
| 03.11.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -0,83% | 39.582,00 |
| 02.11.2026 | 1,19 | 1,21 | 1,15 | 1,20 | 0,84% | 34.872,00 |
| 30.10.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 0,85% | 42.354,00 |
| 29.10.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | 12.513,00 |
| 28.10.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 0,85% | 18.819,00 |
| 27.10.2026 | 1,17 | 1,22 | 1,16 | 1,18 | 1,72% | 62.028,00 |
| 26.10.2026 | 1,22 | 1,22 | 1,15 | 1,16 | -4,92% | 94.931,00 |
| 23.10.2026 | 1,17 | 1,27 | 1,17 | 1,22 | 3,83% | 272.239,00 |
| 22.10.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | 19.694,00 |
| 21.10.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -1,49% | 62.711,00 |
| 20.10.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 4,59% | 131.782,00 |
| 19.10.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -2,12% | 95.947,00 |
| 16.10.2026 | 1,21 | 1,22 | 1,15 | 1,18 | -3,28% | 188.437,00 |
| 15.10.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 1,67% | 49.964,00 |
| 14.10.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -5,51% | 416.820,00 |
| 13.10.2026 | 1,27 | 1,30 | 1,27 | 1,27 | 0,00% | 88.988,00 |
| 12.10.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -1,17% | 82.525,00 |
| 09.10.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 1,18% | 31.284,00 |
| 08.10.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -1,55% | 143.291,00 |
| 07.10.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -2,27% | 91.620,00 |
| 06.10.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -0,38% | 139.882,00 |
| 05.10.2026 | 1,35 | 1,35 | 1,31 | 1,33 | -2,57% | 66.889,00 |
| 02.10.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,09% | 185.189,00 |
| 01.10.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | 55.274,00 |
| 30.09.2026 | 1,38 | 1,42 | 1,36 | 1,38 | -1,78% | 85.840,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,38 | 1,41 | 0,00% | 73.673,00 |
| 28.09.2026 | 1,53 | 1,53 | 1,40 | 1,41 | -8,17% | 275.234,00 |
| 25.09.2026 | 1,55 | 1,56 | 1,53 | 1,53 | -1,61% | 224.712,00 |
| 24.09.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,32% | 83.670,00 |
| 23.09.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 95.600,00 |
| 22.09.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -1,88% | 117.817,00 |
| 21.09.2026 | 1,72 | 1,73 | 1,60 | 1,60 | -0,62% | 316.655,00 |
| 18.09.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 0,00% | 254.306,00 |
| 17.09.2026 | 1,61 | 1,63 | 1,58 | 1,61 | 0,63% | 219.828,00 |
| 16.09.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | 75.499,00 |
| 15.09.2026 | 1,68 | 1,68 | 1,61 | 1,62 | -2,99% | 123.975,00 |
| 14.09.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,21% | 93.587,00 |
| 11.09.2026 | 1,71 | 1,75 | 1,65 | 1,65 | -2,94% | 37.087,00 |
| 10.09.2026 | 1,70 | 1,75 | 1,68 | 1,70 | -0,58% | 138.353,00 |
| 09.09.2026 | 1,73 | 1,75 | 1,71 | 1,71 | -2,84% | 67.006,00 |
| 08.09.2026 | 1,81 | 1,81 | 1,74 | 1,76 | -2,76% | 64.167,00 |
| 04.09.2026 | 1,84 | 1,84 | 1,79 | 1,81 | -1,63% | 49.749,00 |
| 03.09.2026 | 1,87 | 1,87 | 1,79 | 1,84 | -1,34% | 172.293,00 |
| 02.09.2026 | 1,84 | 1,88 | 1,84 | 1,87 | -0,27% | 28.815,00 |
| 01.09.2026 | 1,88 | 1,88 | 1,81 | 1,87 | -1,06% | 64.471,00 |
| 31.08.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | 69.987,00 |
| 28.08.2026 | 1,83 | 1,93 | 1,83 | 1,88 | 1,62% | 70.028,00 |
| 27.08.2026 | 1,81 | 1,87 | 1,79 | 1,85 | 3,64% | 67.349,00 |
| 26.08.2026 | 1,75 | 1,81 | 1,74 | 1,79 | 1,71% | 101.718,00 |
| 25.08.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,29% | 26.319,00 |
| 24.08.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,57% | 52.483,00 |
| 21.08.2026 | 1,78 | 1,78 | 1,75 | 1,76 | 0,00% | 50.347,00 |
| 20.08.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,56% | 58.316,00 |
| 19.08.2026 | 1,78 | 1,83 | 1,77 | 1,77 | -1,12% | 86.758,00 |
| 18.08.2026 | 1,74 | 1,80 | 1,71 | 1,79 | 2,29% | 87.846,00 |
| 17.08.2026 | 1,80 | 1,80 | 1,72 | 1,75 | -4,11% | 260.471,00 |
| 14.08.2026 | 1,91 | 1,95 | 1,82 | 1,83 | -10,10% | 386.180,00 |
| 13.08.2026 | 2,01 | 2,04 | 1,96 | 2,03 | 1,00% | 212.038,00 |
| 12.08.2026 | 1,97 | 2,02 | 1,96 | 2,01 | 1,77% | 176.891,00 |
| 11.08.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 0,25% | 32.660,00 |
| 10.08.2026 | 1,97 | 1,98 | 1,95 | 1,97 | -0,51% | 48.038,00 |
| 07.08.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,76% | 84.631,00 |
| 06.08.2026 | 1,97 | 1,98 | 1,96 | 1,97 | -0,25% | 38.594,00 |
| 05.08.2026 | 2,00 | 2,00 | 1,96 | 1,97 | -0,91% | 24.149,00 |
| 04.08.2026 | 1,96 | 2,00 | 1,96 | 1,99 | 0,40% | 52.968,00 |
| 03.08.2026 | 1,95 | 1,99 | 1,95 | 1,98 | 1,54% | 58.844,00 |
| 31.07.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | 77.176,00 |
| 30.07.2026 | 1,98 | 2,02 | 1,97 | 1,99 | 0,51% | 33.408,00 |
| 29.07.2026 | 2,01 | 2,01 | 1,97 | 1,98 | -1,49% | 27.927,00 |
| 28.07.2026 | 1,97 | 2,03 | 1,96 | 2,01 | 1,77% | 114.254,00 |
| 27.07.2026 | 1,98 | 2,01 | 1,95 | 1,98 | -0,75% | 74.684,00 |
| 24.07.2026 | 2,04 | 2,04 | 1,98 | 1,99 | -3,30% | 103.649,00 |
| 23.07.2026 | 2,08 | 2,15 | 2,03 | 2,06 | 5,27% | 523.646,00 |
| 22.07.2026 | 1,97 | 1,99 | 1,95 | 1,96 | -2,25% | 32.859,00 |
| 21.07.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,04% | 47.299,00 |
| 20.07.2026 | 1,96 | 1,97 | 1,94 | 1,96 | -0,51% | 27.227,00 |
| 17.07.2026 | 1,96 | 2,01 | 1,95 | 1,97 | -1,50% | 46.610,00 |
| 16.07.2026 | 2,00 | 2,02 | 1,97 | 2,00 | 0,25% | 60.204,00 |
| 15.07.2026 | 1,94 | 2,02 | 1,90 | 2,00 | 2,84% | 140.723,00 |
| 14.07.2026 | 1,91 | 1,95 | 1,87 | 1,94 | 1,84% | 218.754,00 |
| 13.07.2026 | 1,88 | 2,02 | 1,87 | 1,91 | -2,81% | 323.754,00 |
| 10.07.2026 | 1,95 | 1,99 | 1,95 | 1,96 | 0,00% | 100.037,00 |
| 09.07.2026 | 2,00 | 2,04 | 1,96 | 1,96 | -2,00% | 165.758,00 |
| 08.07.2026 | 1,93 | 2,04 | 1,90 | 2,00 | 4,71% | 282.940,00 |
| 07.07.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -2,55% | 75.296,00 |
| 06.07.2026 | 1,94 | 1,99 | 1,90 | 1,96 | -1,01% | 216.479,00 |
| 02.07.2026 | 1,99 | 2,04 | 1,91 | 1,98 | -0,50% | 380.644,00 |
| 01.07.2026 | 1,94 | 2,03 | 1,91 | 1,99 | 3,11% | 598.032,00 |
| 30.06.2026 | 1,99 | 2,07 | 1,81 | 1,93 | 6,63% | 4.942.042,00 |
| 29.06.2026 | 2,23 | 2,35 | 1,76 | 1,81 | 2,84% | 27.699.493,00 |
| 26.06.2026 | 1,76 | 1,77 | 1,70 | 1,76 | -0,56% | 116.499,00 |
| 25.06.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -1,12% | 40.128,00 |
| 24.06.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -2,56% | 33.038,00 |