3,319$
-0,04%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,39 | 3,42 | 3,30 | 3,32 | -1,48% | 295.738,00 |
| 07.01.2026 | 3,58 | 3,60 | 3,34 | 3,37 | -5,60% | 373.614,00 |
| 06.01.2026 | 3,32 | 3,70 | 3,32 | 3,57 | 8,51% | 644.465,00 |
| 05.01.2026 | 3,31 | 3,40 | 3,20 | 3,29 | -0,30% | 226.136,00 |
| 02.01.2026 | 3,19 | 3,34 | 3,18 | 3,30 | 3,12% | 173.432,00 |
| 31.12.2025 | 3,24 | 3,27 | 3,13 | 3,20 | -1,54% | 172.449,00 |
| 30.12.2025 | 3,35 | 3,44 | 3,20 | 3,25 | -4,13% | 435.456,00 |
| 29.12.2025 | 3,47 | 3,49 | 3,36 | 3,39 | -2,31% | 218.105,00 |
| 26.12.2025 | 3,55 | 3,55 | 3,47 | 3,47 | -2,25% | 119.888,00 |
| 24.12.2025 | 3,41 | 3,64 | 3,40 | 3,55 | 3,80% | 266.815,00 |
| 23.12.2025 | 3,45 | 3,54 | 3,36 | 3,42 | -2,29% | 216.440,00 |
| 22.12.2025 | 3,61 | 3,70 | 3,42 | 3,50 | -2,78% | 442.274,00 |
| 19.12.2025 | 3,67 | 3,89 | 3,60 | 3,60 | -2,62% | 488.848,00 |
| 18.12.2025 | 3,75 | 3,77 | 3,59 | 3,70 | -0,08% | 329.840,00 |
| 17.12.2025 | 3,90 | 3,94 | 3,52 | 3,70 | -5,37% | 1.603.756,00 |
| 16.12.2025 | 2,86 | 4,10 | 2,79 | 3,91 | 36,24% | 12.237.267,00 |
| 15.12.2025 | 2,95 | 3,01 | 2,78 | 2,87 | -2,38% | 1.099.803,00 |
| 12.12.2025 | 3,01 | 3,13 | 2,76 | 2,94 | -1,34% | 4.472.473,00 |
| 11.12.2025 | 2,49 | 4,05 | 2,40 | 2,98 | 67,42% | 131.268.933,00 |
| 10.12.2025 | 1,61 | 1,78 | 1,60 | 1,78 | 10,56% | 110.382,00 |
| 09.12.2025 | 1,62 | 1,64 | 1,57 | 1,61 | 0,63% | 242.480,00 |
| 08.12.2025 | 1,70 | 1,75 | 1,57 | 1,60 | -3,03% | 240.384,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,63 | 1,65 | -4,62% | 218.310,00 |
| 04.12.2025 | 1,75 | 1,78 | 1,71 | 1,73 | -1,42% | 175.909,00 |
| 03.12.2025 | 1,74 | 1,83 | 1,73 | 1,76 | 1,45% | 181.430,00 |
| 02.12.2025 | 1,78 | 1,82 | 1,71 | 1,73 | -0,57% | 122.454,00 |
| 01.12.2025 | 1,76 | 1,79 | 1,69 | 1,74 | -0,57% | 112.847,00 |
| 28.11.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -1,13% | 106.464,00 |
| 26.11.2025 | 1,64 | 1,80 | 1,64 | 1,77 | 8,59% | 343.558,00 |
| 25.11.2025 | 1,63 | 1,69 | 1,62 | 1,63 | -0,88% | 169.205,00 |
| 24.11.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 2,14% | 170.016,00 |
| 21.11.2025 | 1,64 | 1,68 | 1,59 | 1,61 | 0,63% | 166.604,00 |
| 20.11.2025 | 1,69 | 1,75 | 1,60 | 1,60 | -4,76% | 262.598,00 |
| 19.11.2025 | 1,86 | 1,86 | 1,60 | 1,68 | -9,68% | 329.618,00 |
| 18.11.2025 | 1,95 | 1,97 | 1,86 | 1,86 | -5,10% | 135.012,00 |
| 17.11.2025 | 2,01 | 2,05 | 1,95 | 1,96 | -2,00% | 274.238,00 |
| 14.11.2025 | 1,94 | 2,06 | 1,94 | 2,00 | 2,56% | 254.228,00 |
| 13.11.2025 | 2,51 | 2,58 | 1,93 | 1,95 | -33,22% | 872.849,00 |
| 12.11.2025 | 2,70 | 2,92 | 2,68 | 2,92 | 8,55% | 170.994,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,57 | 2,69 | 3,07% | 63.344,00 |
| 10.11.2025 | 2,58 | 2,66 | 2,54 | 2,61 | 1,16% | 121.739,00 |
| 07.11.2025 | 2,52 | 2,64 | 2,49 | 2,58 | 5,31% | 249.122,00 |
| 06.11.2025 | 2,51 | 2,58 | 2,45 | 2,45 | -2,20% | 115.908,00 |
| 05.11.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 1,91% | 111.457,00 |
| 04.11.2025 | 2,45 | 2,49 | 2,42 | 2,46 | 0,74% | 120.178,00 |
| 03.11.2025 | 2,52 | 2,54 | 2,43 | 2,44 | -5,06% | 114.736,00 |
| 31.10.2025 | 2,53 | 2,59 | 2,51 | 2,57 | 1,98% | 122.719,00 |
| 30.10.2025 | 2,56 | 2,58 | 2,51 | 2,52 | -2,70% | 81.770,00 |
| 29.10.2025 | 2,58 | 2,68 | 2,54 | 2,59 | 0,78% | 80.861,00 |
| 28.10.2025 | 2,65 | 2,72 | 2,56 | 2,57 | -3,38% | 83.771,00 |
| 27.10.2025 | 2,75 | 2,79 | 2,65 | 2,66 | -2,92% | 52.176,00 |
| 24.10.2025 | 2,80 | 2,90 | 2,70 | 2,74 | -0,25% | 90.233,00 |
| 23.10.2025 | 2,91 | 2,91 | 2,73 | 2,75 | -5,28% | 184.285,00 |
| 22.10.2025 | 2,68 | 2,97 | 2,57 | 2,90 | 9,43% | 450.957,00 |
| 21.10.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 5,58% | 114.301,00 |
| 20.10.2025 | 2,51 | 2,57 | 2,47 | 2,51 | -0,48% | 74.416,00 |
| 17.10.2025 | 2,52 | 2,55 | 2,49 | 2,52 | -0,70% | - |
| 16.10.2025 | 2,60 | 2,62 | 2,50 | 2,54 | -1,17% | 89.464,00 |
| 15.10.2025 | 2,56 | 2,68 | 2,55 | 2,57 | 0,39% | 118.038,00 |
| 14.10.2025 | 2,48 | 2,60 | 2,48 | 2,56 | 2,81% | 81.682,00 |
| 13.10.2025 | 2,47 | 2,51 | 2,43 | 2,49 | 2,89% | 58.855,00 |
| 10.10.2025 | 2,53 | 2,56 | 2,42 | 2,42 | -4,72% | 101.934,00 |
| 09.10.2025 | 2,57 | 2,58 | 2,52 | 2,54 | -1,17% | 31.087,00 |
| 08.10.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 1,18% | 45.391,00 |
| 07.10.2025 | 2,59 | 2,60 | 2,53 | 2,54 | -0,39% | 57.601,00 |
| 06.10.2025 | 2,62 | 2,62 | 2,52 | 2,55 | -2,67% | 72.026,00 |
| 03.10.2025 | 2,60 | 2,64 | 2,55 | 2,62 | 0,77% | 87.738,00 |
| 02.10.2025 | 2,45 | 2,63 | 2,45 | 2,60 | 6,12% | 112.116,00 |
| 01.10.2025 | 2,48 | 2,53 | 2,45 | 2,45 | -2,39% | 72.281,00 |
| 30.09.2025 | 2,51 | 2,58 | 2,47 | 2,51 | 0,00% | 101.374,00 |
| 29.09.2025 | 2,66 | 2,67 | 2,49 | 2,51 | -5,28% | 212.091,00 |
| 26.09.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 0,00% | 231.701,00 |
| 25.09.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 0,38% | 87.381,00 |
| 24.09.2025 | 2,67 | 2,71 | 2,64 | 2,64 | -0,75% | 75.961,00 |
| 23.09.2025 | 2,65 | 2,70 | 2,65 | 2,66 | 1,14% | 62.725,00 |
| 22.09.2025 | 2,71 | 2,73 | 2,62 | 2,63 | -3,66% | 184.825,00 |
| 19.09.2025 | 2,78 | 2,81 | 2,70 | 2,73 | -2,50% | 199.062,00 |
| 18.09.2025 | 2,80 | 2,85 | 2,78 | 2,80 | 0,72% | 77.644,00 |
| 17.09.2025 | 2,81 | 2,90 | 2,76 | 2,78 | -1,42% | 101.649,00 |
| 16.09.2025 | 2,82 | 2,87 | 2,76 | 2,82 | 0,36% | 70.810,00 |
| 15.09.2025 | 2,83 | 2,91 | 2,79 | 2,81 | 0,36% | 126.351,00 |
| 12.09.2025 | 2,83 | 2,84 | 2,75 | 2,80 | -1,06% | 122.358,00 |
| 11.09.2025 | 2,72 | 2,84 | 2,72 | 2,83 | 3,66% | 86.968,00 |
| 10.09.2025 | 2,84 | 2,86 | 2,72 | 2,73 | -3,87% | 140.923,00 |
| 09.09.2025 | 2,92 | 3,02 | 2,83 | 2,84 | -0,35% | 148.097,00 |
| 08.09.2025 | 3,06 | 3,06 | 2,85 | 2,85 | -6,56% | 223.649,00 |
| 05.09.2025 | 3,02 | 3,08 | 3,01 | 3,05 | 0,33% | 86.441,00 |
| 04.09.2025 | 3,02 | 3,04 | 2,98 | 3,04 | 0,33% | 72.879,00 |
| 03.09.2025 | 3,02 | 3,05 | 3,02 | 3,03 | 0,33% | 39.563,00 |
| 02.09.2025 | 3,04 | 3,07 | 3,01 | 3,02 | -1,63% | 62.936,00 |
| 29.08.2025 | 3,10 | 3,15 | 3,06 | 3,07 | -0,97% | 43.004,00 |
| 28.08.2025 | 3,16 | 3,18 | 3,07 | 3,10 | -1,90% | 118.209,00 |
| 27.08.2025 | 3,04 | 3,18 | 3,04 | 3,16 | 3,61% | 62.590,00 |
| 26.08.2025 | 3,15 | 3,19 | 3,04 | 3,05 | -3,48% | 57.825,00 |
| 25.08.2025 | 3,14 | 3,26 | 3,14 | 3,16 | 0,64% | 128.432,00 |
| 22.08.2025 | 3,11 | 3,20 | 3,05 | 3,14 | 1,62% | 90.602,00 |
| 21.08.2025 | 3,08 | 3,18 | 3,06 | 3,09 | -0,96% | 49.111,00 |
| 20.08.2025 | 3,03 | 3,13 | 2,99 | 3,12 | 2,97% | 70.991,00 |
| 19.08.2025 | 3,06 | 3,11 | 3,02 | 3,03 | -0,66% | 54.980,00 |
| 18.08.2025 | 2,99 | 3,12 | 2,99 | 3,05 | 3,04% | 84.774,00 |