2,597$
-0,50%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,72 | 2,75 | 2,59 | 2,61 | -4,74% | 12.364,00 |
| 04.03.2026 | 2,73 | 2,82 | 2,67 | 2,74 | 0,48% | 12.364,00 |
| 03.03.2026 | 2,68 | 2,74 | 2,63 | 2,73 | -0,11% | 91.189,00 |
| 02.03.2026 | 2,70 | 2,75 | 2,70 | 2,73 | -0,36% | 12.364,00 |
| 27.02.2026 | 2,70 | 2,75 | 2,67 | 2,74 | -0,36% | 92.763,00 |
| 26.02.2026 | 2,77 | 2,79 | 2,71 | 2,75 | -1,08% | 57.785,00 |
| 25.02.2026 | 2,77 | 2,84 | 2,75 | 2,78 | -1,07% | 119.029,00 |
| 24.02.2026 | 2,88 | 2,91 | 2,79 | 2,81 | -2,43% | 64.875,00 |
| 23.02.2026 | 2,95 | 2,97 | 2,83 | 2,88 | -2,37% | 106.509,00 |
| 20.02.2026 | 3,00 | 3,06 | 2,94 | 2,95 | -1,99% | 67.840,00 |
| 19.02.2026 | 3,06 | 3,09 | 3,00 | 3,01 | -2,27% | 61.916,00 |
| 18.02.2026 | 3,03 | 3,15 | 2,97 | 3,08 | 0,98% | 170.062,00 |
| 17.02.2026 | 3,17 | 3,19 | 3,03 | 3,05 | -4,09% | 133.059,00 |
| 13.02.2026 | 2,94 | 3,23 | 2,94 | 3,18 | 8,53% | 186.878,00 |
| 12.02.2026 | 3,00 | 3,16 | 2,88 | 2,93 | -1,35% | 261.553,00 |
| 11.02.2026 | 2,82 | 2,99 | 2,61 | 2,97 | 5,32% | 360.452,00 |
| 10.02.2026 | 2,91 | 3,02 | 2,80 | 2,82 | -4,08% | 196.692,00 |
| 09.02.2026 | 2,88 | 3,02 | 2,83 | 2,94 | 2,08% | 320.848,00 |
| 06.02.2026 | 3,00 | 3,02 | 2,88 | 2,88 | -3,36% | 152.167,00 |
| 05.02.2026 | 3,07 | 3,07 | 2,94 | 2,98 | -3,56% | 165.272,00 |
| 04.02.2026 | 3,13 | 3,15 | 3,07 | 3,09 | -1,28% | 100.360,00 |
| 03.02.2026 | 3,06 | 3,13 | 3,02 | 3,13 | 1,95% | 97.642,00 |
| 02.02.2026 | 3,18 | 3,19 | 3,02 | 3,07 | -3,76% | 179.949,00 |
| 30.01.2026 | 3,20 | 3,22 | 3,14 | 3,19 | -1,24% | 91.154,00 |
| 29.01.2026 | 3,30 | 3,30 | 3,16 | 3,23 | -1,52% | 92.397,00 |
| 28.01.2026 | 3,24 | 3,30 | 3,23 | 3,28 | 1,23% | 70.550,00 |
| 27.01.2026 | 3,25 | 3,28 | 3,20 | 3,24 | -0,92% | 242.158,00 |
| 26.01.2026 | 3,30 | 3,30 | 3,21 | 3,27 | -1,51% | 160.104,00 |
| 23.01.2026 | 3,43 | 3,43 | 3,28 | 3,32 | -3,21% | 92.557,00 |
| 22.01.2026 | 3,38 | 3,52 | 3,32 | 3,43 | 1,48% | 138.995,00 |
| 21.01.2026 | 3,30 | 3,38 | 3,26 | 3,38 | 2,74% | 110.276,00 |
| 20.01.2026 | 3,34 | 3,39 | 3,28 | 3,29 | -0,71% | 125.652,00 |
| 19.01.2026 | 3,30 | 3,32 | 3,29 | 3,31 | -1,09% | - |
| 16.01.2026 | 3,40 | 3,44 | 3,35 | 3,35 | -1,47% | 189.989,00 |
| 15.01.2026 | 3,49 | 3,49 | 3,39 | 3,40 | -2,02% | 231.749,00 |
| 14.01.2026 | 3,42 | 3,52 | 3,37 | 3,47 | 1,17% | 174.934,00 |
| 13.01.2026 | 3,39 | 3,44 | 3,35 | 3,43 | 1,78% | 260.445,00 |
| 12.01.2026 | 3,32 | 3,38 | 3,23 | 3,37 | 1,51% | 190.233,00 |
| 09.01.2026 | 3,32 | 3,35 | 3,26 | 3,32 | 0,00% | 286.006,00 |
| 08.01.2026 | 3,39 | 3,42 | 3,30 | 3,32 | -1,48% | 294.959,00 |
| 07.01.2026 | 3,58 | 3,60 | 3,34 | 3,37 | -5,60% | 373.584,00 |
| 06.01.2026 | 3,32 | 3,70 | 3,32 | 3,57 | 8,51% | 644.372,00 |
| 05.01.2026 | 3,31 | 3,40 | 3,20 | 3,29 | -0,30% | 226.031,00 |
| 02.01.2026 | 3,19 | 3,34 | 3,18 | 3,30 | 3,12% | 172.780,00 |
| 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% | 429.910,00 |
| 29.12.2025 | 3,47 | 3,49 | 3,36 | 3,39 | -2,31% | 216.983,00 |
| 26.12.2025 | 3,55 | 3,55 | 3,47 | 3,47 | -2,25% | 96.374,00 |
| 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% | 211.523,00 |
| 22.12.2025 | 3,61 | 3,70 | 3,42 | 3,50 | -2,78% | 439.519,00 |
| 19.12.2025 | 3,67 | 3,89 | 3,60 | 3,60 | -2,62% | 475.912,00 |
| 18.12.2025 | 3,75 | 3,77 | 3,59 | 3,70 | -0,08% | 321.916,00 |
| 17.12.2025 | 3,90 | 3,94 | 3,52 | 3,70 | -5,37% | 1.572.023,00 |
| 16.12.2025 | 2,86 | 4,10 | 2,79 | 3,91 | 36,24% | 12.126.645,00 |
| 15.12.2025 | 2,95 | 3,01 | 2,78 | 2,87 | -2,38% | 1.043.335,00 |
| 12.12.2025 | 3,01 | 3,13 | 2,76 | 2,94 | -1,34% | 4.388.194,00 |
| 11.12.2025 | 2,49 | 4,05 | 2,40 | 2,98 | 67,42% | 130.427.929,00 |
| 10.12.2025 | 1,61 | 1,78 | 1,60 | 1,78 | 10,56% | 109.220,00 |
| 09.12.2025 | 1,62 | 1,64 | 1,57 | 1,61 | 1,07% | 241.219,00 |
| 08.12.2025 | 1,70 | 1,75 | 1,57 | 1,59 | -3,45% | 240.214,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,63 | 1,65 | -4,62% | 208.020,00 |
| 04.12.2025 | 1,75 | 1,78 | 1,71 | 1,73 | -1,42% | 175.906,00 |
| 03.12.2025 | 1,74 | 1,83 | 1,73 | 1,76 | 1,45% | 181.413,00 |
| 02.12.2025 | 1,78 | 1,82 | 1,71 | 1,73 | -0,57% | 122.256,00 |
| 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% | 169.161,00 |
| 24.11.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 3,42% | 170.010,00 |
| 21.11.2025 | 1,64 | 1,68 | 1,59 | 1,59 | -0,62% | 166.415,00 |
| 20.11.2025 | 1,69 | 1,75 | 1,60 | 1,60 | -4,19% | 262.598,00 |
| 19.11.2025 | 1,86 | 1,86 | 1,60 | 1,67 | -10,22% | 329.592,00 |
| 18.11.2025 | 1,95 | 1,97 | 1,86 | 1,86 | -5,10% | 134.992,00 |
| 17.11.2025 | 2,01 | 2,05 | 1,95 | 1,96 | -1,75% | 273.984,00 |
| 14.11.2025 | 1,94 | 2,06 | 1,94 | 2,00 | 2,31% | 254.183,00 |
| 13.11.2025 | 2,51 | 2,58 | 1,93 | 1,95 | -33,22% | 847.229,00 |
| 12.11.2025 | 2,70 | 2,92 | 2,68 | 2,92 | 8,55% | 151.873,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,56 | 2,69 | 3,07% | 63.231,00 |
| 10.11.2025 | 2,58 | 2,66 | 2,54 | 2,61 | 1,56% | 120.703,00 |
| 07.11.2025 | 2,52 | 2,64 | 2,49 | 2,57 | 4,90% | 246.995,00 |
| 06.11.2025 | 2,51 | 2,58 | 2,45 | 2,45 | -2,20% | 105.853,00 |
| 05.11.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 1,91% | 111.439,00 |
| 04.11.2025 | 2,45 | 2,49 | 2,42 | 2,46 | 1,15% | 120.160,00 |
| 03.11.2025 | 2,52 | 2,54 | 2,43 | 2,43 | -5,45% | 114.207,00 |
| 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% | - |
| 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 |