1,025€
-0,68%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 19.10.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -2,92% | - |
| 16.10.2026 | 1,09 | 1,12 | 1,03 | 1,06 | -1,76% | - |
| 15.10.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 0,09% | - |
| 14.10.2026 | 1,15 | 1,17 | 1,08 | 1,08 | -5,34% | - |
| 13.10.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,09% | - |
| 12.10.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -0,35% | 4.400,00 |
| 09.10.2026 | 1,17 | 1,17 | 1,13 | 1,15 | 0,97% | 13,00 |
| 08.10.2026 | 1,15 | 1,18 | 1,13 | 1,14 | -1,13% | 56,00 |
| 07.10.2026 | 1,18 | 1,20 | 1,14 | 1,15 | -1,63% | - |
| 06.10.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -1,02% | - |
| 05.10.2026 | 1,22 | 1,23 | 1,17 | 1,18 | -1,83% | - |
| 02.10.2026 | 1,23 | 1,26 | 1,19 | 1,20 | -2,20% | - |
| 01.10.2026 | 1,25 | 1,25 | 1,21 | 1,23 | 0,57% | - |
| 30.09.2026 | 1,23 | 1,28 | 1,20 | 1,22 | -1,37% | - |
| 29.09.2026 | 1,33 | 1,34 | 1,21 | 1,24 | 0,24% | - |
| 28.09.2026 | 1,32 | 1,41 | 1,24 | 1,24 | -8,92% | 1.209,00 |
| 25.09.2026 | 1,38 | 1,41 | 1,35 | 1,36 | -0,88% | 700,00 |
| 24.09.2026 | 1,34 | 1,46 | 1,30 | 1,37 | 0,51% | - |
| 23.09.2026 | 1,39 | 1,43 | 1,36 | 1,36 | -1,02% | - |
| 22.09.2026 | 1,38 | 1,42 | 1,38 | 1,38 | -1,71% | - |
| 21.09.2026 | 1,41 | 1,53 | 1,40 | 1,40 | 0,21% | 105,00 |
| 18.09.2026 | 1,40 | 1,43 | 1,38 | 1,40 | -0,78% | - |
| 17.09.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 0,79% | - |
| 16.09.2026 | 1,39 | 1,46 | 1,39 | 1,40 | -0,78% | - |
| 15.09.2026 | 1,43 | 1,50 | 1,40 | 1,41 | -2,96% | - |
| 14.09.2026 | 1,42 | 1,47 | 1,41 | 1,45 | 1,61% | 105,00 |
| 11.09.2026 | 1,46 | 1,49 | 1,43 | 1,43 | -2,06% | - |
| 10.09.2026 | 1,46 | 1,51 | 1,44 | 1,46 | -1,22% | - |
| 09.09.2026 | 1,53 | 1,54 | 1,47 | 1,48 | -2,83% | - |
| 08.09.2026 | 1,53 | 1,59 | 1,50 | 1,52 | -2,57% | 450,00 |
| 07.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | 91,00 |
| 04.09.2026 | 1,59 | 1,59 | 1,54 | 1,57 | -0,82% | - |
| 03.09.2026 | 1,61 | 1,62 | 1,54 | 1,58 | -1,68% | - |
| 02.09.2026 | 1,56 | 1,63 | 1,56 | 1,61 | 0,56% | - |
| 01.09.2026 | 1,61 | 1,64 | 1,57 | 1,60 | -2,44% | - |
| 31.08.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 1,48% | - |
| 28.08.2026 | 1,59 | 1,67 | 1,57 | 1,62 | 1,44% | - |
| 27.08.2026 | 1,54 | 1,61 | 1,53 | 1,59 | 4,18% | 15,00 |
| 26.08.2026 | 1,51 | 1,55 | 1,48 | 1,53 | 1,73% | - |
| 25.08.2026 | 1,51 | 1,54 | 1,50 | 1,50 | -0,13% | - |
| 24.08.2026 | 1,50 | 1,56 | 1,48 | 1,51 | -0,26% | - |
| 21.08.2026 | 1,51 | 1,55 | 1,50 | 1,51 | 0,40% | 1.513,00 |
| 20.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,12% | - |
| 19.08.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -25,44% | 7.500,00 |
| 05.05.2026 | 1,93 | 2,07 | 1,92 | 2,04 | 4,94% | 250,00 |
| 04.05.2026 | 1,96 | 1,98 | 1,93 | 1,94 | 0,83% | - |
| 30.04.2026 | 1,93 | 1,97 | 1,90 | 1,93 | 0,26% | 90,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,88 | 1,92 | -0,62% | - |
| 28.04.2026 | 1,97 | 1,98 | 1,92 | 1,94 | -2,07% | 28,00 |
| 27.04.2026 | 1,95 | 2,03 | 1,90 | 1,98 | 1,28% | 15,00 |
| 24.04.2026 | 1,92 | 1,96 | 1,90 | 1,95 | 2,58% | 360,00 |
| 23.04.2026 | 1,94 | 2,02 | 1,89 | 1,90 | -3,60% | - |
| 22.04.2026 | 1,99 | 1,99 | 1,95 | 1,97 | 0,87% | 1.500,00 |
| 21.04.2026 | 2,01 | 2,06 | 1,94 | 1,96 | -2,49% | 2.300,00 |
| 20.04.2026 | 2,00 | 2,04 | 1,95 | 2,01 | 1,26% | - |
| 17.04.2026 | 2,02 | 2,08 | 1,97 | 1,98 | -0,65% | - |
| 16.04.2026 | 1,99 | 2,05 | 1,97 | 1,99 | 0,61% | - |
| 15.04.2026 | 2,00 | 2,05 | 1,94 | 1,98 | -0,40% | - |
| 14.04.2026 | 1,96 | 2,00 | 1,94 | 1,99 | 1,27% | - |
| 13.04.2026 | 1,94 | 2,01 | 1,94 | 1,97 | -0,05% | - |
| 10.04.2026 | 1,97 | 2,08 | 1,94 | 1,97 | -0,66% | 100,00 |
| 09.04.2026 | 1,98 | 1,99 | 1,93 | 1,98 | 0,15% | - |
| 08.04.2026 | 2,04 | 2,05 | 1,96 | 1,98 | -2,37% | - |
| 07.04.2026 | 2,04 | 2,05 | 1,97 | 2,02 | 1,30% | 14,00 |
| 02.04.2026 | 2,01 | 2,07 | 1,98 | 2,00 | -1,62% | - |
| 01.04.2026 | 1,99 | 2,04 | 1,98 | 2,03 | 1,60% | - |
| 31.03.2026 | 1,95 | 2,01 | 1,93 | 2,00 | 3,41% | - |
| 30.03.2026 | 1,95 | 1,98 | 1,89 | 1,93 | -0,62% | - |
| 27.03.2026 | 2,01 | 2,05 | 1,93 | 1,95 | -2,56% | 14,00 |
| 26.03.2026 | 2,03 | 2,08 | 1,97 | 2,00 | -2,01% | - |
| 25.03.2026 | 1,99 | 2,04 | 1,97 | 2,04 | 3,03% | - |
| 24.03.2026 | 1,99 | 2,01 | 1,96 | 1,98 | -0,35% | - |
| 23.03.2026 | 2,07 | 2,13 | 1,96 | 1,98 | -4,66% | 70,00 |
| 20.03.2026 | 2,13 | 2,16 | 2,06 | 2,08 | -3,21% | - |
| 19.03.2026 | 2,18 | 2,19 | 2,12 | 2,15 | -1,42% | - |
| 18.03.2026 | 2,22 | 2,22 | 2,14 | 2,18 | -1,18% | - |
| 17.03.2026 | 2,11 | 2,23 | 2,10 | 2,21 | 4,05% | - |
| 16.03.2026 | 2,17 | 2,17 | 2,10 | 2,12 | -1,16% | - |
| 13.03.2026 | 2,10 | 2,18 | 2,05 | 2,15 | 1,61% | - |
| 12.03.2026 | 2,14 | 2,19 | 2,10 | 2,11 | -1,72% | - |
| 11.03.2026 | 2,21 | 2,23 | 2,11 | 2,15 | -2,85% | 630,00 |
| 10.03.2026 | 2,23 | 2,33 | 2,18 | 2,21 | -0,90% | - |
| 09.03.2026 | 2,19 | 2,26 | 2,19 | 2,23 | 0,18% | - |
| 06.03.2026 | 2,27 | 2,28 | 2,21 | 2,23 | -1,20% | - |
| 05.03.2026 | 2,35 | 2,38 | 2,24 | 2,26 | -4,37% | - |
| 04.03.2026 | 2,32 | 2,42 | 2,30 | 2,36 | 0,68% | 84,00 |
| 03.03.2026 | 2,31 | 2,39 | 2,27 | 2,34 | 0,04% | 15,00 |
| 02.03.2026 | 2,27 | 2,42 | 2,27 | 2,34 | 1,21% | 6.182,00 |
| 27.02.2026 | 2,33 | 2,33 | 2,26 | 2,31 | -0,47% | 15,00 |
| 26.02.2026 | 2,35 | 2,38 | 2,30 | 2,32 | -1,69% | - |
| 25.02.2026 | 2,39 | 2,40 | 2,33 | 2,36 | -1,05% | 1.120,00 |
| 24.02.2026 | 2,45 | 2,47 | 2,37 | 2,39 | -2,01% | 2.529,00 |
| 23.02.2026 | 2,46 | 2,51 | 2,40 | 2,44 | -2,60% | 70,00 |
| 20.02.2026 | 2,57 | 2,63 | 2,50 | 2,50 | -1,65% | - |
| 19.02.2026 | 2,61 | 2,65 | 2,54 | 2,55 | -2,27% | - |
| 18.02.2026 | 2,57 | 2,69 | 2,52 | 2,60 | 1,52% | - |
| 17.02.2026 | 2,66 | 2,71 | 2,56 | 2,57 | -4,04% | - |
| 16.02.2026 | 2,69 | 2,70 | 2,66 | 2,67 | -0,07% | 56,00 |
| 13.02.2026 | 2,46 | 2,72 | 2,45 | 2,68 | 8,34% | 248,00 |