2,870$
-20,72%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 3,59 | 3,72 | 3,50 | 3,69 | 1,10% | 3.598.259,00 |
| 21.05.2025 | 3,77 | 3,84 | 3,61 | 3,65 | -5,44% | 3.988.763,00 |
| 20.05.2025 | 3,59 | 3,92 | 3,58 | 3,86 | 7,52% | 7.599.384,00 |
| 19.05.2025 | 3,30 | 3,62 | 3,30 | 3,59 | 7,81% | 4.538.832,00 |
| 16.05.2025 | 3,17 | 3,34 | 3,13 | 3,33 | 5,05% | 2.818.965,00 |
| 15.05.2025 | 3,17 | 3,19 | 3,11 | 3,17 | 0,00% | 2.733.137,00 |
| 14.05.2025 | 3,21 | 3,27 | 3,13 | 3,17 | -1,25% | 2.565.712,00 |
| 13.05.2025 | 3,20 | 3,27 | 3,11 | 3,21 | 0,94% | 3.239.292,00 |
| 12.05.2025 | 3,24 | 3,36 | 3,14 | 3,18 | 1,27% | 4.116.940,00 |
| 09.05.2025 | 3,21 | 3,21 | 3,09 | 3,14 | -0,95% | 1.310.930,00 |
| 08.05.2025 | 3,23 | 3,27 | 3,16 | 3,17 | -0,94% | 2.611.248,00 |
| 07.05.2025 | 3,06 | 3,23 | 3,06 | 3,20 | 4,58% | 3.165.827,00 |
| 06.05.2025 | 3,13 | 3,16 | 3,06 | 3,06 | -3,77% | 2.436.644,00 |
| 05.05.2025 | 3,07 | 3,24 | 3,07 | 3,18 | 3,92% | 3.337.179,00 |
| 02.05.2025 | 3,04 | 3,15 | 3,03 | 3,06 | 1,66% | 1.912.864,00 |
| 01.05.2025 | 2,99 | 3,06 | 2,93 | 3,01 | 2,03% | 2.354.791,00 |
| 30.04.2025 | 2,97 | 2,97 | 2,86 | 2,95 | -2,32% | 2.693.166,00 |
| 29.04.2025 | 3,15 | 3,18 | 2,97 | 3,02 | -4,43% | 4.646.883,00 |
| 28.04.2025 | 3,10 | 3,28 | 3,07 | 3,16 | 2,27% | 3.629.734,00 |
| 25.04.2025 | 3,11 | 3,11 | 3,00 | 3,09 | -2,22% | 2.897.844,00 |
| 24.04.2025 | 3,04 | 3,20 | 2,98 | 3,16 | 3,61% | 3.096.850,00 |
| 23.04.2025 | 3,23 | 3,40 | 3,05 | 3,05 | -1,93% | 3.085.817,00 |
| 22.04.2025 | 3,14 | 3,21 | 3,02 | 3,11 | 0,65% | 2.627.077,00 |
| 21.04.2025 | 3,04 | 3,11 | 2,97 | 3,09 | 0,00% | 2.941.988,00 |
| 17.04.2025 | 3,12 | 3,19 | 3,04 | 3,09 | -0,32% | 3.795.859,00 |
| 16.04.2025 | 3,03 | 3,12 | 3,02 | 3,10 | 1,31% | 3.096.773,00 |
| 15.04.2025 | 3,27 | 3,30 | 3,06 | 3,06 | -6,71% | 2.658.202,00 |
| 14.04.2025 | 3,41 | 3,43 | 3,17 | 3,28 | -2,38% | 2.947.268,00 |
| 11.04.2025 | 3,24 | 3,39 | 3,20 | 3,36 | 2,44% | 2.853.199,00 |
| 10.04.2025 | 3,16 | 3,31 | 3,11 | 3,28 | 0,92% | 3.874.189,00 |
| 09.04.2025 | 2,90 | 3,33 | 2,84 | 3,25 | 8,88% | 6.063.426,00 |
| 08.04.2025 | 3,00 | 3,15 | 2,92 | 2,99 | 3,11% | 5.234.485,00 |
| 07.04.2025 | 2,66 | 3,04 | 2,57 | 2,90 | 1,22% | 4.379.332,00 |
| 04.04.2025 | 2,85 | 2,91 | 2,52 | 2,86 | -2,72% | 6.313.634,00 |
| 03.04.2025 | 3,10 | 3,20 | 2,92 | 2,94 | -11,98% | 5.305.177,00 |
| 02.04.2025 | 3,20 | 3,59 | 3,16 | 3,34 | 12,84% | 14.600.853,00 |
| 01.04.2025 | 3,00 | 3,11 | 2,89 | 2,96 | -2,95% | 3.948.397,00 |
| 31.03.2025 | 2,86 | 3,17 | 2,70 | 3,05 | 3,04% | 6.890.006,00 |
| 28.03.2025 | 3,17 | 3,17 | 2,70 | 2,96 | -7,79% | 8.939.631,00 |
| 27.03.2025 | 2,93 | 3,42 | 2,75 | 3,21 | 31,56% | 27.772.061,00 |
| 26.03.2025 | 2,48 | 2,51 | 2,39 | 2,44 | -1,21% | 10.019.553,00 |
| 25.03.2025 | 2,48 | 2,52 | 2,41 | 2,47 | 0,00% | 3.823.743,00 |
| 24.03.2025 | 2,48 | 2,53 | 2,44 | 2,47 | 1,23% | 2.626.062,00 |
| 21.03.2025 | 2,38 | 2,48 | 2,34 | 2,44 | 1,24% | 3.644.570,00 |
| 20.03.2025 | 2,40 | 2,52 | 2,38 | 2,41 | -1,23% | 2.789.494,00 |
| 19.03.2025 | 2,41 | 2,50 | 2,41 | 2,44 | 1,24% | 2.480.652,00 |
| 18.03.2025 | 2,46 | 2,51 | 2,39 | 2,41 | -3,60% | 3.100.760,00 |
| 17.03.2025 | 2,44 | 2,56 | 2,41 | 2,50 | 4,60% | 3.254.988,00 |
| 14.03.2025 | 2,44 | 2,53 | 2,39 | 2,39 | 0,84% | 2.682.672,00 |
| 13.03.2025 | 2,46 | 2,52 | 2,28 | 2,37 | -3,66% | 3.455.838,00 |
| 12.03.2025 | 2,64 | 2,67 | 2,46 | 2,46 | -4,84% | 3.254.415,00 |
| 11.03.2025 | 2,58 | 2,76 | 2,51 | 2,59 | -0,39% | 2.980.597,00 |
| 10.03.2025 | 2,55 | 2,70 | 2,51 | 2,60 | 0,58% | 3.196.575,00 |
| 07.03.2025 | 2,54 | 2,60 | 2,43 | 2,58 | 2,38% | 3.379.970,00 |
| 06.03.2025 | 2,50 | 2,64 | 2,45 | 2,52 | -0,79% | 2.102.803,00 |
| 05.03.2025 | 2,44 | 2,57 | 2,39 | 2,54 | 3,67% | 3.043.922,00 |
| 04.03.2025 | 2,43 | 2,54 | 2,32 | 2,45 | -0,81% | 4.976.558,00 |
| 03.03.2025 | 2,70 | 2,76 | 2,42 | 2,47 | -8,18% | 4.657.276,00 |
| 28.02.2025 | 2,70 | 2,79 | 2,65 | 2,69 | -0,74% | 3.630.931,00 |
| 27.02.2025 | 2,85 | 2,90 | 2,69 | 2,71 | -3,90% | 3.163.007,00 |
| 26.02.2025 | 2,98 | 3,00 | 2,82 | 2,82 | -4,08% | 2.901.960,00 |
| 25.02.2025 | 2,92 | 2,96 | 2,85 | 2,94 | 1,38% | 3.574.575,00 |
| 24.02.2025 | 2,90 | 2,96 | 2,80 | 2,90 | -0,34% | 2.420.814,00 |
| 21.02.2025 | 3,03 | 3,05 | 2,85 | 2,91 | -2,68% | 2.980.186,00 |
| 20.02.2025 | 3,11 | 3,13 | 2,94 | 2,99 | -3,55% | 2.393.120,00 |
| 19.02.2025 | 3,10 | 3,12 | 2,65 | 3,10 | -1,27% | 14.007.890,00 |
| 18.02.2025 | 2,97 | 3,14 | 2,97 | 3,14 | 6,44% | 3.088.045,00 |
| 14.02.2025 | 2,97 | 3,04 | 2,95 | 2,95 | 0,34% | 4.480.401,00 |
| 13.02.2025 | 3,06 | 3,10 | 2,90 | 2,94 | -3,92% | 2.632.372,00 |
| 12.02.2025 | 2,95 | 3,09 | 2,94 | 3,06 | 2,68% | 2.756.692,00 |
| 11.02.2025 | 3,00 | 3,09 | 2,96 | 2,98 | -1,32% | 2.861.516,00 |
| 10.02.2025 | 3,25 | 3,29 | 2,93 | 3,02 | -7,08% | 6.583.812,00 |
| 07.02.2025 | 3,29 | 3,34 | 3,20 | 3,25 | -1,22% | 2.283.461,00 |
| 06.02.2025 | 3,41 | 3,42 | 3,28 | 3,29 | -0,60% | 2.876.305,00 |
| 05.02.2025 | 3,41 | 3,42 | 3,30 | 3,31 | -2,07% | 3.514.145,00 |
| 04.02.2025 | 3,29 | 3,40 | 3,25 | 3,38 | 2,74% | 2.018.857,00 |
| 03.02.2025 | 3,25 | 3,38 | 3,20 | 3,29 | -3,80% | 3.498.543,00 |
| 31.01.2025 | 3,63 | 3,64 | 3,40 | 3,42 | -5,52% | 3.224.283,00 |
| 30.01.2025 | 3,66 | 3,72 | 3,53 | 3,62 | 0,56% | 4.396.423,00 |
| 29.01.2025 | 3,84 | 3,91 | 3,54 | 3,60 | -5,26% | 3.505.779,00 |
| 28.01.2025 | 3,75 | 3,84 | 3,65 | 3,80 | 1,33% | 2.782.692,00 |
| 27.01.2025 | 3,81 | 3,97 | 3,70 | 3,75 | -2,60% | 2.025.698,00 |
| 24.01.2025 | 3,89 | 3,93 | 3,74 | 3,85 | -0,26% | 3.317.792,00 |
| 23.01.2025 | 3,71 | 3,88 | 3,69 | 3,86 | 2,39% | 2.601.848,00 |
| 22.01.2025 | 3,90 | 4,03 | 3,75 | 3,77 | -2,58% | 3.325.734,00 |
| 21.01.2025 | 3,68 | 3,92 | 3,63 | 3,87 | 6,03% | 3.855.826,00 |
| 17.01.2025 | 3,76 | 3,76 | 3,54 | 3,65 | -1,35% | 4.087.089,00 |
| 16.01.2025 | 3,83 | 3,87 | 3,63 | 3,70 | -3,65% | 2.761.525,00 |
| 15.01.2025 | 3,96 | 4,02 | 3,71 | 3,84 | 0,79% | 2.329.700,00 |
| 14.01.2025 | 3,81 | 3,85 | 3,66 | 3,81 | 1,06% | 3.848.730,00 |