2,580$
0,79%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,40% | 72.026,00 |
| 03.10.2025 | 2,60 | 2,63 | 2,57 | 2,61 | 0,49% | - |
| 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 | -1,80% | 199.062,00 |
| 18.09.2025 | 2,80 | 2,85 | 2,78 | 2,78 | -0,18% | 77.644,00 |
| 17.09.2025 | 2,81 | 2,90 | 2,76 | 2,79 | -1,24% | 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% | 221.940,00 |
| 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 |
| 15.08.2025 | 3,07 | 3,13 | 2,95 | 2,96 | -4,52% | 99.568,00 |
| 14.08.2025 | 3,25 | 3,31 | 3,07 | 3,10 | -3,43% | 104.264,00 |
| 13.08.2025 | 2,83 | 3,25 | 2,81 | 3,21 | 2,56% | 431.204,00 |
| 12.08.2025 | 3,09 | 3,16 | 3,05 | 3,13 | 3,30% | 175.944,00 |
| 11.08.2025 | 3,06 | 3,10 | 3,00 | 3,03 | -0,98% | 149.913,00 |
| 08.08.2025 | 3,12 | 3,15 | 3,06 | 3,06 | -2,27% | 143.475,00 |
| 07.08.2025 | 3,22 | 3,22 | 3,10 | 3,13 | -2,76% | 150.207,00 |
| 06.08.2025 | 3,17 | 3,22 | 3,10 | 3,22 | 1,90% | 77.590,00 |
| 05.08.2025 | 3,18 | 3,24 | 3,11 | 3,16 | -1,25% | 170.238,00 |
| 04.08.2025 | 3,36 | 3,40 | 3,17 | 3,20 | -1,23% | 110.749,00 |
| 01.08.2025 | 3,11 | 3,28 | 3,02 | 3,24 | 3,51% | 273.424,00 |
| 31.07.2025 | 3,15 | 3,22 | 3,11 | 3,13 | -0,95% | 133.531,00 |
| 30.07.2025 | 3,19 | 3,25 | 3,11 | 3,16 | -1,86% | 162.233,00 |
| 29.07.2025 | 3,52 | 3,52 | 3,11 | 3,22 | -9,30% | 332.739,00 |
| 28.07.2025 | 3,77 | 3,78 | 3,50 | 3,55 | -5,84% | 114.926,00 |
| 25.07.2025 | 3,99 | 4,10 | 3,76 | 3,77 | -5,28% | 156.486,00 |
| 24.07.2025 | 3,79 | 4,02 | 3,75 | 3,98 | 5,85% | 312.480,00 |
| 23.07.2025 | 3,61 | 3,82 | 3,54 | 3,76 | 7,12% | 298.742,00 |
| 22.07.2025 | 3,41 | 3,57 | 3,38 | 3,51 | 2,93% | 138.755,00 |
| 21.07.2025 | 3,31 | 3,60 | 3,30 | 3,41 | 3,02% | 313.172,00 |
| 18.07.2025 | 3,20 | 3,32 | 3,15 | 3,31 | 6,09% | 142.093,00 |
| 17.07.2025 | 3,05 | 3,21 | 3,05 | 3,12 | 2,63% | 144.850,00 |
| 16.07.2025 | 3,12 | 3,12 | 3,00 | 3,04 | -1,94% | 158.986,00 |
| 15.07.2025 | 3,20 | 3,20 | 3,10 | 3,10 | -2,82% | 107.316,00 |
| 14.07.2025 | 3,32 | 3,35 | 3,17 | 3,19 | -3,92% | 120.499,00 |
| 11.07.2025 | 3,39 | 3,40 | 3,31 | 3,32 | -2,64% | 82.415,00 |
| 10.07.2025 | 3,42 | 3,49 | 3,38 | 3,41 | -0,58% | 85.799,00 |
| 09.07.2025 | 3,46 | 3,47 | 3,32 | 3,43 | -1,44% | 138.235,00 |
| 08.07.2025 | 3,41 | 3,50 | 3,33 | 3,48 | 2,65% | 204.882,00 |
| 07.07.2025 | 3,28 | 3,42 | 3,25 | 3,39 | 3,04% | 123.389,00 |
| 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 |