4,902$
0,45%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 4,89 | 4,90 | 4,74 | 4,88 | 0,62% | 201.025,00 |
| 13.01.2025 | 4,86 | 4,94 | 4,78 | 4,85 | 1,68% | 191.355,00 |
| 10.01.2025 | 4,69 | 4,82 | 4,68 | 4,77 | -0,21% | 131.511,00 |
| 08.01.2025 | 4,92 | 4,96 | 4,71 | 4,78 | -4,40% | 233.128,00 |
| 07.01.2025 | 4,73 | 5,03 | 4,73 | 5,00 | 5,93% | 219.245,00 |
| 06.01.2025 | 4,78 | 4,90 | 4,72 | 4,72 | -1,05% | 218.282,00 |
| 03.01.2025 | 4,69 | 4,86 | 4,60 | 4,77 | 2,80% | 269.480,00 |
| 02.01.2025 | 4,82 | 4,93 | 4,57 | 4,64 | -3,73% | 345.646,00 |
| 31.12.2024 | 4,97 | 5,10 | 4,81 | 4,82 | -3,60% | 261.283,00 |
| 30.12.2024 | 5,09 | 5,09 | 4,85 | 5,00 | -3,10% | 221.402,00 |
| 27.12.2024 | 5,24 | 5,40 | 5,10 | 5,16 | -1,90% | 266.114,00 |
| 26.12.2024 | 5,07 | 5,38 | 5,04 | 5,26 | 3,75% | 249.727,00 |
| 24.12.2024 | 4,83 | 5,12 | 4,82 | 5,07 | 4,54% | 247.055,00 |
| 23.12.2024 | 4,95 | 5,05 | 4,84 | 4,85 | -2,41% | 298.754,00 |
| 20.12.2024 | 5,09 | 5,35 | 4,94 | 4,97 | -2,55% | 544.170,00 |
| 19.12.2024 | 5,34 | 5,45 | 4,99 | 5,10 | -3,41% | 210.836,00 |
| 18.12.2024 | 5,60 | 5,66 | 5,27 | 5,28 | -5,38% | 255.844,00 |
| 17.12.2024 | 5,48 | 5,67 | 5,45 | 5,58 | 2,20% | 196.853,00 |
| 16.12.2024 | 5,53 | 5,80 | 5,41 | 5,46 | -0,91% | 310.130,00 |
| 13.12.2024 | 5,70 | 5,83 | 5,46 | 5,51 | -3,33% | 289.965,00 |
| 12.12.2024 | 5,97 | 6,08 | 5,65 | 5,70 | -5,47% | 289.550,00 |
| 11.12.2024 | 6,70 | 6,70 | 6,03 | 6,03 | -8,36% | 273.181,00 |
| 10.12.2024 | 6,52 | 6,72 | 6,16 | 6,58 | -0,30% | 477.632,00 |
| 09.12.2024 | 5,97 | 6,85 | 5,86 | 6,60 | 14,78% | 860.277,00 |
| 06.12.2024 | 5,40 | 5,94 | 5,36 | 5,75 | 8,29% | 550.080,00 |
| 05.12.2024 | 5,42 | 5,62 | 5,28 | 5,31 | -2,03% | 378.426,00 |
| 04.12.2024 | 5,02 | 5,51 | 4,93 | 5,42 | 8,62% | 542.111,00 |
| 03.12.2024 | 4,52 | 5,04 | 4,44 | 4,99 | 9,19% | 368.207,00 |
| 02.12.2024 | 4,62 | 4,62 | 4,40 | 4,57 | -1,30% | 202.237,00 |
| 29.11.2024 | 4,74 | 4,79 | 4,63 | 4,63 | -1,49% | 78.585,00 |
| 27.11.2024 | 4,72 | 4,81 | 4,67 | 4,70 | 0,64% | 76.964,00 |
| 26.11.2024 | 4,75 | 4,78 | 4,66 | 4,67 | -1,89% | 122.315,00 |
| 25.11.2024 | 4,85 | 4,99 | 4,76 | 4,76 | -0,42% | 316.845,00 |
| 22.11.2024 | 4,70 | 4,85 | 4,69 | 4,78 | 3,02% | 144.894,00 |
| 21.11.2024 | 4,63 | 4,69 | 4,53 | 4,64 | 1,31% | 151.672,00 |
| 20.11.2024 | 4,54 | 4,72 | 4,53 | 4,58 | 1,10% | 229.727,00 |
| 19.11.2024 | 4,55 | 4,61 | 4,41 | 4,53 | 1,34% | 122.732,00 |
| 18.11.2024 | 4,72 | 4,72 | 4,47 | 4,47 | -4,89% | 173.270,00 |
| 15.11.2024 | 5,04 | 5,04 | 4,69 | 4,70 | -7,30% | 240.680,00 |
| 14.11.2024 | 5,24 | 5,36 | 5,02 | 5,07 | -3,89% | 231.775,00 |
| 13.11.2024 | 5,18 | 5,43 | 5,10 | 5,28 | 2,03% | 285.921,00 |
| 12.11.2024 | 5,37 | 5,48 | 5,14 | 5,17 | -4,61% | 218.163,00 |
| 11.11.2024 | 5,48 | 5,63 | 5,20 | 5,42 | -2,52% | 506.447,00 |
| 08.11.2024 | 5,72 | 5,72 | 5,25 | 5,56 | -2,97% | 475.401,00 |
| 07.11.2024 | 4,30 | 5,90 | 4,30 | 5,73 | 35,78% | 3.085.342,00 |
| 06.11.2024 | 4,36 | 4,36 | 4,16 | 4,22 | -1,06% | 264.372,00 |
| 05.11.2024 | 4,19 | 4,29 | 4,08 | 4,27 | 1,07% | 232.083,00 |
| 04.11.2024 | 4,17 | 4,39 | 4,17 | 4,22 | 0,72% | 269.926,00 |
| 01.11.2024 | 4,10 | 4,20 | 4,04 | 4,19 | 2,20% | 134.591,00 |
| 31.10.2024 | 4,05 | 4,14 | 3,97 | 4,10 | 1,74% | 217.431,00 |
| 30.10.2024 | 4,10 | 4,15 | 4,01 | 4,03 | -1,23% | 143.667,00 |
| 29.10.2024 | 4,14 | 4,17 | 4,07 | 4,08 | -1,69% | 91.699,00 |
| 28.10.2024 | 3,87 | 4,16 | 3,86 | 4,15 | 7,24% | 239.495,00 |
| 25.10.2024 | 3,85 | 3,92 | 3,82 | 3,87 | 0,52% | 81.227,00 |
| 24.10.2024 | 3,95 | 4,08 | 3,78 | 3,85 | -1,28% | 180.290,00 |
| 23.10.2024 | 4,10 | 4,10 | 3,80 | 3,90 | -4,88% | 170.125,00 |
| 22.10.2024 | 3,90 | 4,23 | 3,82 | 4,10 | 4,59% | 382.199,00 |
| 21.10.2024 | 3,98 | 3,99 | 3,90 | 3,92 | -1,51% | 128.622,00 |
| 18.10.2024 | 3,96 | 4,01 | 3,93 | 3,98 | 0,25% | 84.366,00 |
| 17.10.2024 | 4,03 | 4,04 | 3,89 | 3,97 | -1,98% | 137.288,00 |
| 16.10.2024 | 4,10 | 4,22 | 4,03 | 4,05 | -1,22% | 226.696,00 |
| 15.10.2024 | 4,00 | 4,17 | 3,98 | 4,10 | 2,24% | 181.221,00 |
| 14.10.2024 | 3,90 | 4,02 | 3,85 | 4,01 | 2,82% | 179.102,00 |
| 11.10.2024 | 3,84 | 3,93 | 3,78 | 3,90 | 1,04% | 97.084,00 |
| 10.10.2024 | 3,93 | 3,98 | 3,83 | 3,86 | -2,77% | 123.961,00 |
| 09.10.2024 | 4,03 | 4,07 | 3,90 | 3,97 | -1,49% | 208.084,00 |
| 08.10.2024 | 3,76 | 4,03 | 3,68 | 4,03 | 6,75% | 201.614,00 |
| 07.10.2024 | 3,89 | 3,98 | 3,65 | 3,78 | -2,96% | 216.286,00 |
| 04.10.2024 | 4,15 | 4,15 | 3,85 | 3,89 | -5,81% | 229.691,00 |
| 03.10.2024 | 3,87 | 4,19 | 3,83 | 4,13 | 6,17% | 290.316,00 |
| 02.10.2024 | 3,68 | 3,90 | 3,67 | 3,89 | 5,14% | 221.670,00 |
| 01.10.2024 | 3,68 | 3,75 | 3,61 | 3,70 | 0,54% | 201.404,00 |
| 30.09.2024 | 3,69 | 3,76 | 3,62 | 3,68 | 0,00% | 127.266,00 |
| 27.09.2024 | 3,66 | 3,78 | 3,65 | 3,68 | 1,10% | 185.785,00 |
| 26.09.2024 | 3,57 | 3,68 | 3,57 | 3,64 | 2,54% | 110.946,00 |
| 25.09.2024 | 3,51 | 3,59 | 3,48 | 3,55 | 0,71% | 132.823,00 |
| 24.09.2024 | 3,47 | 3,59 | 3,47 | 3,53 | 1,00% | 129.108,00 |
| 23.09.2024 | 3,51 | 3,58 | 3,43 | 3,49 | -0,29% | 182.345,00 |
| 20.09.2024 | 3,76 | 3,76 | 3,50 | 3,50 | -7,41% | 441.977,00 |
| 19.09.2024 | 3,70 | 3,79 | 3,68 | 3,78 | 4,42% | 212.410,00 |
| 18.09.2024 | 3,66 | 3,78 | 3,61 | 3,62 | -1,36% | 250.232,00 |
| 17.09.2024 | 3,58 | 3,81 | 3,56 | 3,67 | 2,80% | 204.822,00 |
| 16.09.2024 | 3,63 | 3,66 | 3,55 | 3,57 | -0,56% | 131.676,00 |
| 13.09.2024 | 3,60 | 3,68 | 3,55 | 3,59 | 0,00% | 156.131,00 |
| 12.09.2024 | 3,43 | 3,61 | 3,38 | 3,59 | 5,90% | 253.942,00 |
| 11.09.2024 | 3,33 | 3,41 | 3,26 | 3,39 | 2,73% | 257.327,00 |
| 10.09.2024 | 3,28 | 3,34 | 3,17 | 3,30 | 0,61% | 247.052,00 |
| 09.09.2024 | 3,33 | 3,38 | 3,26 | 3,28 | -0,30% | 127.069,00 |
| 06.09.2024 | 3,42 | 3,42 | 3,26 | 3,29 | -2,95% | 191.144,00 |
| 05.09.2024 | 3,32 | 3,53 | 3,28 | 3,39 | 2,42% | 234.338,00 |
| 04.09.2024 | 3,22 | 3,42 | 3,20 | 3,31 | 2,48% | 196.611,00 |
| 03.09.2024 | 3,17 | 3,23 | 3,12 | 3,23 | 1,25% | 134.780,00 |
| 30.08.2024 | 3,12 | 3,24 | 3,12 | 3,19 | 2,57% | 175.656,00 |
| 29.08.2024 | 3,12 | 3,18 | 3,02 | 3,11 | 0,32% | 208.598,00 |
| 28.08.2024 | 3,05 | 3,14 | 3,05 | 3,10 | 0,65% | 152.957,00 |
| 27.08.2024 | 3,07 | 3,14 | 3,04 | 3,08 | -0,65% | 187.120,00 |
| 26.08.2024 | 3,16 | 3,17 | 3,08 | 3,10 | 0,00% | 135.889,00 |
| 23.08.2024 | 3,07 | 3,19 | 3,07 | 3,10 | 2,31% | 157.860,00 |
| 22.08.2024 | 3,10 | 3,16 | 2,99 | 3,03 | -1,94% | 229.220,00 |
| 21.08.2024 | 3,16 | 3,17 | 3,09 | 3,09 | -2,22% | 208.707,00 |