3,269$
-3,12%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,30 | 3,35 | 3,25 | 3,29 | -2,37% | 119.148,00 |
| 02.07.2025 | 3,21 | 3,44 | 3,15 | 3,37 | 3,06% | 240.017,00 |
| 01.07.2025 | 3,13 | 3,40 | 3,13 | 3,27 | -1,80% | 234.195,00 |
| 30.06.2025 | 3,32 | 3,38 | 3,30 | 3,33 | 1,22% | 75.176,00 |
| 27.06.2025 | 3,36 | 3,47 | 3,25 | 3,29 | -2,08% | 79.513,00 |
| 26.06.2025 | 3,22 | 3,36 | 3,21 | 3,36 | 2,75% | 87.445,00 |
| 25.06.2025 | 3,29 | 3,30 | 3,20 | 3,27 | -0,30% | 48.202,00 |
| 24.06.2025 | 3,27 | 3,35 | 3,25 | 3,28 | 0,61% | 83.570,00 |
| 23.06.2025 | 3,26 | 3,31 | 3,17 | 3,26 | 0,62% | 98.607,00 |
| 20.06.2025 | 3,46 | 3,46 | 3,24 | 3,24 | -5,26% | 187.242,00 |
| 18.06.2025 | 3,50 | 3,67 | 3,40 | 3,42 | -2,01% | 140.829,00 |
| 17.06.2025 | 3,58 | 3,64 | 3,45 | 3,49 | -3,06% | 117.734,00 |
| 16.06.2025 | 3,55 | 3,65 | 3,36 | 3,60 | 0,84% | 228.997,00 |
| 13.06.2025 | 3,63 | 3,64 | 3,52 | 3,57 | -2,72% | 87.404,00 |
| 12.06.2025 | 3,68 | 3,70 | 3,61 | 3,67 | -1,34% | 94.297,00 |
| 11.06.2025 | 3,80 | 4,04 | 3,61 | 3,72 | -11,22% | 277.793,00 |
| 10.06.2025 | 4,15 | 4,32 | 4,12 | 4,19 | 1,70% | 327.178,00 |
| 09.06.2025 | 3,99 | 4,13 | 3,96 | 4,12 | 4,04% | 140.380,00 |
| 06.06.2025 | 3,99 | 4,05 | 3,93 | 3,96 | -0,25% | 107.218,00 |
| 05.06.2025 | 3,95 | 4,03 | 3,88 | 3,97 | 0,76% | 70.631,00 |
| 04.06.2025 | 3,95 | 4,02 | 3,85 | 3,94 | -0,25% | 78.698,00 |
| 03.06.2025 | 3,81 | 3,99 | 3,78 | 3,95 | 3,40% | 82.921,00 |
| 02.06.2025 | 3,68 | 3,85 | 3,63 | 3,82 | 3,24% | 109.028,00 |
| 30.05.2025 | 3,73 | 3,77 | 3,68 | 3,70 | -2,12% | 44.166,00 |
| 29.05.2025 | 3,82 | 3,82 | 3,71 | 3,78 | 0,00% | 36.883,00 |
| 28.05.2025 | 3,78 | 3,80 | 3,71 | 3,78 | 0,27% | 55.406,00 |
| 27.05.2025 | 3,69 | 3,80 | 3,56 | 3,77 | 4,14% | 130.065,00 |
| 23.05.2025 | 3,69 | 3,74 | 3,60 | 3,62 | -4,74% | 102.599,00 |
| 22.05.2025 | 3,72 | 3,84 | 3,60 | 3,80 | 1,33% | 124.211,00 |
| 21.05.2025 | 3,97 | 4,01 | 3,74 | 3,75 | -6,72% | 180.543,00 |
| 20.05.2025 | 3,92 | 4,16 | 3,86 | 4,02 | 1,77% | 196.551,00 |
| 19.05.2025 | 3,80 | 4,00 | 3,80 | 3,95 | 2,33% | 139.066,00 |
| 16.05.2025 | 3,78 | 3,88 | 3,73 | 3,86 | 2,66% | 74.289,00 |
| 15.05.2025 | 3,79 | 3,83 | 3,64 | 3,76 | -0,53% | 75.286,00 |
| 14.05.2025 | 3,88 | 3,93 | 3,76 | 3,78 | -3,57% | 104.067,00 |
| 13.05.2025 | 3,74 | 3,94 | 3,71 | 3,92 | 5,38% | 128.176,00 |
| 12.05.2025 | 3,70 | 3,86 | 3,67 | 3,72 | 2,76% | 121.388,00 |
| 09.05.2025 | 3,59 | 3,68 | 3,59 | 3,62 | 1,12% | 109.089,00 |
| 08.05.2025 | 3,70 | 3,74 | 3,55 | 3,58 | -1,10% | 195.690,00 |
| 07.05.2025 | 3,60 | 3,62 | 3,52 | 3,62 | 2,26% | 134.685,00 |
| 06.05.2025 | 3,58 | 3,66 | 3,52 | 3,54 | -1,67% | 83.513,00 |
| 05.05.2025 | 3,62 | 3,70 | 3,58 | 3,60 | -0,55% | 76.366,00 |
| 02.05.2025 | 3,50 | 3,62 | 3,49 | 3,62 | 4,02% | 113.407,00 |
| 01.05.2025 | 3,36 | 3,51 | 3,36 | 3,48 | 2,96% | 113.834,00 |
| 30.04.2025 | 3,34 | 3,41 | 3,26 | 3,38 | -1,74% | 126.892,00 |
| 29.04.2025 | 3,45 | 3,46 | 3,32 | 3,44 | -1,15% | 56.002,00 |
| 28.04.2025 | 3,50 | 3,50 | 3,43 | 3,48 | -0,57% | 59.321,00 |
| 25.04.2025 | 3,52 | 3,54 | 3,41 | 3,50 | -0,57% | 125.555,00 |
| 24.04.2025 | 3,35 | 3,57 | 3,35 | 3,52 | 4,45% | 125.409,00 |
| 23.04.2025 | 3,20 | 3,40 | 3,20 | 3,37 | 7,32% | 214.834,00 |
| 22.04.2025 | 3,20 | 3,27 | 3,11 | 3,14 | -0,63% | 214.844,00 |
| 21.04.2025 | 3,09 | 3,25 | 3,09 | 3,16 | 2,27% | 181.738,00 |
| 17.04.2025 | 3,01 | 3,15 | 3,01 | 3,09 | 1,64% | 146.412,00 |
| 16.04.2025 | 2,99 | 3,07 | 2,99 | 3,04 | 1,00% | 129.460,00 |
| 15.04.2025 | 3,01 | 3,09 | 3,00 | 3,01 | -0,33% | 108.427,00 |
| 14.04.2025 | 3,09 | 3,12 | 3,01 | 3,02 | -0,66% | 130.755,00 |
| 11.04.2025 | 3,11 | 3,17 | 3,00 | 3,04 | -2,56% | 282.574,00 |
| 10.04.2025 | 3,21 | 3,21 | 2,97 | 3,12 | -4,00% | 383.052,00 |
| 09.04.2025 | 3,02 | 3,32 | 2,98 | 3,25 | 5,52% | 416.210,00 |
| 08.04.2025 | 3,43 | 3,43 | 3,04 | 3,08 | -7,51% | 289.628,00 |
| 07.04.2025 | 3,40 | 3,51 | 3,26 | 3,33 | -5,13% | 156.410,00 |
| 04.04.2025 | 3,51 | 3,56 | 3,38 | 3,51 | -2,50% | 247.700,00 |
| 03.04.2025 | 3,85 | 3,86 | 3,55 | 3,60 | -10,00% | 230.777,00 |
| 02.04.2025 | 4,00 | 4,04 | 3,92 | 4,00 | -1,23% | 121.968,00 |
| 01.04.2025 | 4,17 | 4,17 | 3,94 | 4,05 | -3,34% | 286.557,00 |
| 31.03.2025 | 4,14 | 4,28 | 4,07 | 4,19 | 0,00% | 206.771,00 |
| 28.03.2025 | 4,24 | 4,24 | 4,06 | 4,19 | -1,18% | 100.493,00 |
| 27.03.2025 | 4,08 | 4,24 | 4,02 | 4,24 | 3,41% | 188.113,00 |
| 26.03.2025 | 4,11 | 4,17 | 4,06 | 4,10 | 0,24% | 137.593,00 |
| 25.03.2025 | 4,17 | 4,19 | 4,07 | 4,09 | -2,39% | 97.297,00 |
| 24.03.2025 | 4,24 | 4,26 | 4,14 | 4,19 | -1,41% | 88.060,00 |
| 21.03.2025 | 4,00 | 4,26 | 4,00 | 4,25 | 5,20% | 603.636,00 |
| 20.03.2025 | 4,11 | 4,17 | 4,03 | 4,04 | -0,98% | 173.724,00 |
| 19.03.2025 | 4,06 | 4,12 | 4,00 | 4,08 | 0,99% | 121.469,00 |
| 18.03.2025 | 3,95 | 4,17 | 3,92 | 4,04 | 1,00% | 296.183,00 |
| 17.03.2025 | 3,99 | 4,08 | 3,97 | 4,00 | -0,50% | 134.147,00 |
| 14.03.2025 | 4,07 | 4,08 | 3,98 | 4,02 | 0,00% | 133.182,00 |
| 13.03.2025 | 4,10 | 4,12 | 3,95 | 4,02 | -2,19% | 141.300,00 |
| 12.03.2025 | 4,09 | 4,22 | 4,02 | 4,11 | 3,01% | 239.131,00 |
| 11.03.2025 | 4,10 | 4,10 | 3,93 | 3,99 | -2,21% | 107.276,00 |
| 10.03.2025 | 4,13 | 4,20 | 3,95 | 4,08 | -2,63% | 293.742,00 |
| 07.03.2025 | 4,15 | 4,25 | 4,04 | 4,19 | 0,48% | 206.430,00 |
| 06.03.2025 | 3,94 | 4,29 | 3,94 | 4,17 | 3,99% | 250.733,00 |
| 05.03.2025 | 4,07 | 4,10 | 3,90 | 4,01 | 1,52% | 172.804,00 |
| 04.03.2025 | 4,15 | 4,19 | 3,94 | 3,95 | -6,40% | 209.503,00 |
| 03.03.2025 | 4,46 | 4,46 | 4,17 | 4,22 | -4,52% | 231.859,00 |
| 28.02.2025 | 4,26 | 4,44 | 4,23 | 4,42 | 2,79% | 270.068,00 |
| 27.02.2025 | 4,48 | 4,51 | 4,30 | 4,30 | -4,23% | 261.177,00 |
| 26.02.2025 | 4,47 | 4,53 | 4,40 | 4,49 | 0,65% | 204.646,00 |
| 25.02.2025 | 4,39 | 4,48 | 4,33 | 4,46 | 1,50% | 337.357,00 |
| 24.02.2025 | 4,37 | 4,42 | 4,25 | 4,40 | 0,57% | 264.425,00 |
| 21.02.2025 | 4,43 | 4,45 | 4,33 | 4,37 | -0,91% | 262.283,00 |
| 20.02.2025 | 4,50 | 4,52 | 4,38 | 4,41 | -2,11% | 239.666,00 |
| 19.02.2025 | 4,48 | 4,52 | 4,38 | 4,51 | 0,56% | 211.625,00 |
| 18.02.2025 | 4,24 | 4,50 | 4,23 | 4,48 | 5,12% | 327.283,00 |
| 17.02.2025 | 4,26 | 4,30 | 4,25 | 4,26 | 0,28% | - |
| 14.02.2025 | 4,51 | 4,51 | 4,24 | 4,25 | -4,92% | 373.865,00 |
| 13.02.2025 | 4,20 | 4,48 | 4,17 | 4,47 | 8,36% | 395.719,00 |
| 12.02.2025 | 4,55 | 4,59 | 4,07 | 4,13 | -8,94% | 680.166,00 |
| 11.02.2025 | 4,57 | 4,59 | 4,05 | 4,53 | -14,04% | 1.240.097,00 |