3,545$
-0,14%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,57 | 3,65 | 3,47 | 3,55 | -0,14% | 118.271,00 |
| 14.10.2025 | 3,42 | 3,58 | 3,35 | 3,55 | 2,60% | 2.458.621,00 |
| 13.10.2025 | 3,60 | 3,62 | 3,43 | 3,46 | -1,42% | 2.017.497,00 |
| 10.10.2025 | 3,76 | 3,80 | 3,50 | 3,51 | -6,40% | 1.993.312,00 |
| 09.10.2025 | 3,76 | 3,88 | 3,75 | 3,75 | 0,00% | 1.499.819,00 |
| 08.10.2025 | 3,66 | 3,79 | 3,62 | 3,75 | 2,88% | 2.109.463,00 |
| 07.10.2025 | 3,76 | 3,81 | 3,64 | 3,65 | -3,06% | 1.695.970,00 |
| 06.10.2025 | 3,83 | 3,88 | 3,72 | 3,76 | -1,70% | 2.160.141,00 |
| 03.10.2025 | 3,90 | 3,96 | 3,79 | 3,83 | -1,16% | 271.204,00 |
| 02.10.2025 | 3,91 | 3,94 | 3,75 | 3,87 | -1,02% | 2.071.979,00 |
| 01.10.2025 | 3,86 | 3,93 | 3,80 | 3,91 | 1,03% | 2.312.047,00 |
| 30.09.2025 | 3,61 | 3,89 | 3,60 | 3,87 | 6,61% | 3.089.926,00 |
| 29.09.2025 | 3,54 | 3,64 | 3,48 | 3,63 | 3,71% | 2.464.135,00 |
| 26.09.2025 | 3,45 | 3,55 | 3,45 | 3,50 | 1,45% | 1.385.571,00 |
| 25.09.2025 | 3,34 | 3,48 | 3,29 | 3,45 | 2,37% | 2.286.084,00 |
| 24.09.2025 | 3,44 | 3,44 | 3,35 | 3,37 | -1,32% | 1.487.804,00 |
| 23.09.2025 | 3,52 | 3,58 | 3,40 | 3,42 | -2,71% | 4.926.373,00 |
| 22.09.2025 | 3,53 | 3,67 | 3,51 | 3,51 | -0,28% | 2.259.470,00 |
| 19.09.2025 | 3,55 | 3,55 | 3,46 | 3,52 | 0,14% | 2.736.961,00 |
| 18.09.2025 | 3,50 | 3,57 | 3,48 | 3,52 | 1,59% | 1.923.075,00 |
| 17.09.2025 | 3,52 | 3,63 | 3,45 | 3,46 | -1,70% | 2.571.536,00 |
| 16.09.2025 | 3,47 | 3,59 | 3,40 | 3,52 | 1,44% | 2.075.811,00 |
| 15.09.2025 | 3,47 | 3,56 | 3,40 | 3,47 | 0,29% | 2.709.833,00 |
| 12.09.2025 | 3,69 | 3,70 | 3,45 | 3,46 | -5,98% | 2.349.715,00 |
| 11.09.2025 | 3,61 | 3,69 | 3,60 | 3,68 | 2,79% | 2.784.923,00 |
| 10.09.2025 | 3,65 | 3,75 | 3,57 | 3,58 | -1,92% | 3.522.937,00 |
| 09.09.2025 | 3,78 | 3,79 | 3,62 | 3,65 | -3,44% | 3.054.927,00 |
| 08.09.2025 | 3,70 | 3,79 | 3,59 | 3,78 | 3,00% | 2.931.117,00 |
| 05.09.2025 | 3,53 | 3,74 | 3,53 | 3,67 | 7,31% | 5.845.972,00 |
| 04.09.2025 | 3,35 | 3,45 | 3,33 | 3,42 | 3,32% | 3.266.736,00 |
| 03.09.2025 | 3,65 | 3,67 | 3,27 | 3,31 | -8,56% | 5.209.849,00 |
| 02.09.2025 | 3,92 | 3,94 | 3,55 | 3,62 | -9,27% | 6.246.648,00 |
| 29.08.2025 | 3,98 | 4,19 | 3,70 | 3,99 | 23,53% | 23.305.336,00 |
| 28.08.2025 | 3,23 | 3,31 | 3,11 | 3,23 | 0,94% | 7.167.918,00 |
| 27.08.2025 | 3,19 | 3,31 | 3,16 | 3,20 | 0,63% | 4.251.530,00 |
| 26.08.2025 | 3,34 | 3,40 | 3,17 | 3,18 | -4,79% | 5.673.431,00 |
| 25.08.2025 | 3,44 | 3,48 | 3,33 | 3,34 | -3,47% | 2.496.289,00 |
| 22.08.2025 | 3,32 | 3,59 | 3,29 | 3,46 | 6,13% | 3.477.750,00 |
| 21.08.2025 | 3,36 | 3,41 | 3,25 | 3,26 | -3,83% | 2.199.271,00 |
| 20.08.2025 | 3,44 | 3,48 | 3,38 | 3,39 | -1,74% | 2.514.163,00 |
| 19.08.2025 | 3,43 | 3,60 | 3,43 | 3,45 | -0,58% | 2.034.377,00 |
| 18.08.2025 | 3,35 | 3,50 | 3,33 | 3,47 | 3,89% | 1.928.424,00 |
| 15.08.2025 | 3,45 | 3,48 | 3,33 | 3,34 | -2,34% | 1.417.848,00 |
| 14.08.2025 | 3,48 | 3,51 | 3,39 | 3,42 | -4,20% | 1.553.548,00 |
| 13.08.2025 | 3,47 | 3,61 | 3,43 | 3,57 | 3,48% | 2.974.229,00 |
| 12.08.2025 | 3,25 | 3,50 | 3,24 | 3,45 | 7,81% | 4.290.415,00 |
| 11.08.2025 | 3,20 | 3,22 | 3,12 | 3,20 | 0,95% | 1.854.295,00 |
| 08.08.2025 | 3,14 | 3,27 | 3,07 | 3,17 | 1,44% | 2.868.992,00 |
| 07.08.2025 | 3,00 | 3,14 | 2,96 | 3,13 | 4,17% | 3.230.343,00 |
| 06.08.2025 | 2,98 | 3,02 | 2,94 | 3,00 | 0,33% | 2.200.660,00 |
| 05.08.2025 | 2,94 | 3,04 | 2,92 | 2,99 | 1,70% | 1.969.179,00 |
| 04.08.2025 | 2,98 | 3,02 | 2,92 | 2,94 | 0,68% | 2.547.681,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,90 | 2,92 | -3,15% | 2.930.533,00 |
| 31.07.2025 | 3,01 | 3,07 | 2,98 | 3,02 | -1,47% | 2.913.324,00 |
| 30.07.2025 | 3,20 | 3,23 | 3,01 | 3,06 | -5,12% | 2.838.115,00 |
| 29.07.2025 | 3,41 | 3,42 | 3,21 | 3,23 | -5,43% | 2.554.697,00 |
| 28.07.2025 | 3,39 | 3,41 | 3,27 | 3,41 | 1,49% | 3.105.099,00 |
| 25.07.2025 | 3,80 | 3,81 | 3,35 | 3,36 | -11,58% | 5.795.144,00 |
| 24.07.2025 | 4,34 | 4,34 | 3,78 | 3,80 | -12,84% | 5.774.634,00 |
| 23.07.2025 | 4,14 | 4,51 | 4,04 | 4,36 | 4,31% | 9.196.710,00 |
| 22.07.2025 | 3,25 | 4,21 | 3,24 | 4,18 | 29,01% | 15.211.701,00 |
| 21.07.2025 | 3,33 | 3,39 | 3,21 | 3,24 | -1,82% | 3.738.660,00 |
| 18.07.2025 | 2,99 | 3,31 | 2,99 | 3,30 | 11,11% | 5.015.549,00 |
| 17.07.2025 | 2,80 | 3,01 | 2,77 | 2,97 | 6,83% | 3.563.786,00 |
| 16.07.2025 | 2,85 | 2,85 | 2,68 | 2,78 | -1,77% | 3.387.734,00 |
| 15.07.2025 | 3,00 | 3,01 | 2,81 | 2,83 | -5,03% | 4.202.732,00 |
| 14.07.2025 | 2,95 | 3,00 | 2,91 | 2,98 | 0,34% | 2.002.562,00 |
| 11.07.2025 | 3,04 | 3,04 | 2,95 | 2,97 | -3,26% | 1.665.782,00 |
| 10.07.2025 | 3,04 | 3,16 | 3,04 | 3,07 | 0,00% | 2.302.925,00 |
| 09.07.2025 | 3,06 | 3,08 | 2,97 | 3,07 | 0,00% | 2.387.199,00 |
| 08.07.2025 | 3,14 | 3,16 | 3,05 | 3,07 | -1,29% | 2.202.469,00 |
| 07.07.2025 | 3,03 | 3,11 | 3,00 | 3,11 | 0,97% | 3.241.611,00 |
| 03.07.2025 | 2,96 | 3,10 | 2,94 | 3,08 | 4,58% | 2.900.758,00 |
| 02.07.2025 | 2,86 | 2,97 | 2,86 | 2,95 | 2,61% | 3.067.114,00 |
| 01.07.2025 | 2,81 | 2,96 | 2,79 | 2,87 | 1,41% | 4.249.377,00 |
| 30.06.2025 | 2,84 | 2,90 | 2,75 | 2,83 | 0,00% | 4.624.004,00 |
| 27.06.2025 | 2,80 | 2,84 | 2,77 | 2,83 | 1,43% | 3.984.684,00 |
| 26.06.2025 | 2,77 | 2,84 | 2,75 | 2,79 | 1,09% | 3.125.722,00 |
| 25.06.2025 | 2,72 | 2,79 | 2,67 | 2,76 | 1,47% | 3.770.251,00 |
| 24.06.2025 | 2,75 | 2,86 | 2,68 | 2,72 | 0,00% | 5.389.647,00 |
| 23.06.2025 | 2,63 | 2,72 | 2,55 | 2,72 | 3,42% | 3.979.459,00 |
| 20.06.2025 | 2,47 | 2,71 | 2,43 | 2,63 | 8,23% | 7.144.723,00 |
| 18.06.2025 | 2,40 | 2,46 | 2,39 | 2,43 | 1,25% | 4.245.944,00 |
| 17.06.2025 | 2,51 | 2,52 | 2,38 | 2,40 | -5,88% | 4.728.968,00 |
| 16.06.2025 | 2,50 | 2,57 | 2,43 | 2,55 | 3,24% | 5.293.914,00 |
| 13.06.2025 | 2,57 | 2,57 | 2,44 | 2,47 | -5,00% | 5.482.820,00 |
| 12.06.2025 | 2,61 | 2,67 | 2,59 | 2,60 | -1,14% | 3.625.289,00 |
| 11.06.2025 | 2,75 | 2,77 | 2,61 | 2,63 | -2,95% | 3.873.068,00 |
| 10.06.2025 | 2,64 | 2,73 | 2,58 | 2,71 | 2,65% | 5.449.090,00 |
| 09.06.2025 | 2,81 | 2,83 | 2,63 | 2,64 | -4,86% | 10.264.311,00 |
| 06.06.2025 | 3,23 | 3,24 | 2,69 | 2,78 | -23,97% | 24.448.169,00 |
| 05.06.2025 | 3,66 | 3,70 | 3,44 | 3,65 | 2,53% | 9.735.023,00 |
| 04.06.2025 | 3,71 | 3,75 | 3,47 | 3,56 | -4,04% | 5.679.684,00 |
| 03.06.2025 | 3,67 | 3,76 | 3,60 | 3,71 | 0,54% | 3.345.832,00 |
| 02.06.2025 | 3,68 | 3,75 | 3,52 | 3,69 | 0,54% | 3.120.955,00 |
| 30.05.2025 | 3,56 | 3,70 | 3,50 | 3,67 | 2,51% | 4.590.527,00 |
| 29.05.2025 | 3,57 | 3,67 | 3,54 | 3,58 | 2,58% | 2.948.749,00 |
| 28.05.2025 | 3,56 | 3,59 | 3,43 | 3,49 | -2,51% | 3.111.518,00 |
| 27.05.2025 | 3,68 | 3,75 | 3,50 | 3,58 | -1,38% | 4.025.157,00 |
| 23.05.2025 | 3,58 | 3,68 | 3,52 | 3,63 | -1,63% | 2.824.094,00 |