2,905$
-2,84%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 3,73 | 3,90 | 3,61 | 3,77 | 0,80% | 4.095.296,00 |
| 10.01.2025 | 3,90 | 3,95 | 3,62 | 3,74 | -6,73% | 4.063.781,00 |
| 08.01.2025 | 4,11 | 4,15 | 3,88 | 4,01 | -3,61% | 5.282.220,00 |
| 07.01.2025 | 4,10 | 4,26 | 4,02 | 4,16 | 2,97% | 5.221.554,00 |
| 06.01.2025 | 4,10 | 4,21 | 3,93 | 4,04 | -0,49% | 3.699.810,00 |
| 03.01.2025 | 4,17 | 4,21 | 4,00 | 4,06 | -0,98% | 3.214.713,00 |
| 02.01.2025 | 3,89 | 4,11 | 3,81 | 4,10 | 7,61% | 3.673.820,00 |
| 31.12.2024 | 3,86 | 3,93 | 3,79 | 3,81 | -0,52% | 3.059.359,00 |
| 30.12.2024 | 4,06 | 4,07 | 3,74 | 3,83 | -6,59% | 3.289.405,00 |
| 27.12.2024 | 4,10 | 4,23 | 3,97 | 4,10 | -0,73% | 4.888.135,00 |
| 26.12.2024 | 3,94 | 4,34 | 3,91 | 4,13 | 4,56% | 4.632.943,00 |
| 24.12.2024 | 4,04 | 4,07 | 3,82 | 3,95 | -1,50% | 2.139.116,00 |
| 23.12.2024 | 3,95 | 4,04 | 3,76 | 4,01 | 1,26% | 4.693.550,00 |
| 20.12.2024 | 4,01 | 4,15 | 3,91 | 3,96 | 0,76% | 4.531.747,00 |
| 19.12.2024 | 4,20 | 4,25 | 3,91 | 3,93 | -4,84% | 4.351.244,00 |
| 18.12.2024 | 4,55 | 4,67 | 4,11 | 4,13 | -6,98% | 3.626.822,00 |
| 17.12.2024 | 4,30 | 4,52 | 4,18 | 4,44 | 3,50% | 3.842.135,00 |
| 16.12.2024 | 4,47 | 4,48 | 4,23 | 4,29 | -3,60% | 4.722.897,00 |
| 13.12.2024 | 4,62 | 4,67 | 4,42 | 4,45 | -2,63% | 4.306.471,00 |
| 12.12.2024 | 4,74 | 4,89 | 4,57 | 4,57 | -6,92% | 3.771.762,00 |
| 11.12.2024 | 4,69 | 5,09 | 4,54 | 4,91 | 7,79% | 5.623.265,00 |
| 10.12.2024 | 4,69 | 4,82 | 4,54 | 4,56 | -3,19% | 7.740.973,00 |
| 09.12.2024 | 5,40 | 5,44 | 4,70 | 4,71 | -11,06% | 7.744.005,00 |
| 06.12.2024 | 5,97 | 6,29 | 5,02 | 5,29 | 7,96% | 18.198.333,00 |
| 05.12.2024 | 5,17 | 5,19 | 4,84 | 4,90 | -2,97% | 5.877.317,00 |
| 04.12.2024 | 5,13 | 5,35 | 4,92 | 5,05 | -2,32% | 4.688.306,00 |
| 03.12.2024 | 4,86 | 5,31 | 4,81 | 5,17 | 5,30% | 6.767.660,00 |
| 02.12.2024 | 4,30 | 4,92 | 4,22 | 4,91 | 14,99% | 6.190.759,00 |
| 29.11.2024 | 4,34 | 4,39 | 4,22 | 4,27 | -0,70% | 1.781.038,00 |
| 27.11.2024 | 4,07 | 4,48 | 3,98 | 4,30 | 8,04% | 3.555.594,00 |
| 26.11.2024 | 4,08 | 4,14 | 3,88 | 3,98 | -5,91% | 4.450.948,00 |
| 25.11.2024 | 4,17 | 4,34 | 4,13 | 4,23 | 1,44% | 3.113.968,00 |
| 22.11.2024 | 4,23 | 4,24 | 3,97 | 4,17 | 0,12% | 4.149.485,00 |
| 21.11.2024 | 3,99 | 4,19 | 3,96 | 4,17 | 4,91% | 482.683,00 |
| 20.11.2024 | 4,07 | 4,10 | 3,86 | 3,97 | -2,22% | 2.141.672,00 |
| 19.11.2024 | 3,87 | 4,09 | 3,81 | 4,06 | 3,05% | 2.180.511,00 |
| 18.11.2024 | 4,01 | 4,05 | 3,88 | 3,94 | -1,75% | 2.412.233,00 |
| 15.11.2024 | 4,19 | 4,21 | 4,00 | 4,01 | -4,30% | 2.435.938,00 |
| 14.11.2024 | 4,22 | 4,32 | 4,16 | 4,19 | -0,71% | 2.475.021,00 |
| 13.11.2024 | 4,42 | 4,52 | 4,12 | 4,22 | -3,43% | 3.971.025,00 |
| 12.11.2024 | 4,45 | 4,50 | 4,32 | 4,37 | -3,32% | 2.078.117,00 |
| 11.11.2024 | 4,35 | 4,61 | 4,35 | 4,52 | 5,12% | 2.723.916,00 |
| 08.11.2024 | 4,63 | 4,70 | 4,28 | 4,30 | -7,33% | 3.816.674,00 |
| 07.11.2024 | 4,55 | 4,67 | 4,40 | 4,64 | 3,34% | 2.674.098,00 |
| 06.11.2024 | 4,50 | 4,65 | 4,13 | 4,49 | 1,58% | 3.649.112,00 |
| 05.11.2024 | 4,27 | 4,42 | 4,19 | 4,42 | 3,27% | 3.002.011,00 |
| 04.11.2024 | 4,49 | 4,52 | 4,15 | 4,28 | -4,68% | 2.747.575,00 |
| 01.11.2024 | 4,32 | 4,55 | 4,29 | 4,49 | 5,15% | 2.240.573,00 |
| 31.10.2024 | 4,49 | 4,50 | 4,27 | 4,27 | -4,69% | 2.362.967,00 |
| 30.10.2024 | 4,55 | 4,66 | 4,45 | 4,48 | -1,97% | 1.676.706,00 |
| 29.10.2024 | 4,50 | 4,72 | 4,47 | 4,57 | 0,00% | 2.270.618,00 |
| 28.10.2024 | 4,50 | 4,73 | 4,47 | 4,57 | 2,47% | 2.668.138,00 |
| 25.10.2024 | 4,49 | 4,53 | 4,40 | 4,46 | 1,36% | 2.164.336,00 |
| 24.10.2024 | 4,64 | 4,72 | 4,39 | 4,40 | -4,35% | 2.924.787,00 |
| 23.10.2024 | 4,62 | 4,71 | 4,48 | 4,60 | -1,92% | 1.930.721,00 |
| 22.10.2024 | 4,64 | 4,73 | 4,56 | 4,69 | 1,30% | 1.918.544,00 |
| 21.10.2024 | 4,87 | 4,88 | 4,54 | 4,63 | -6,09% | 2.407.720,00 |
| 18.10.2024 | 4,63 | 5,08 | 4,63 | 4,93 | 7,64% | 3.907.655,00 |
| 17.10.2024 | 4,69 | 4,72 | 4,53 | 4,58 | -2,55% | 2.305.740,00 |
| 16.10.2024 | 4,67 | 4,81 | 4,60 | 4,70 | 1,73% | 2.245.790,00 |
| 15.10.2024 | 4,71 | 4,77 | 4,49 | 4,62 | -1,91% | 2.819.359,00 |
| 14.10.2024 | 5,10 | 5,11 | 4,70 | 4,71 | -8,37% | 3.808.490,00 |
| 11.10.2024 | 5,05 | 5,23 | 5,04 | 5,14 | 1,18% | 1.677.964,00 |
| 10.10.2024 | 5,31 | 5,38 | 5,06 | 5,08 | -5,40% | 2.773.333,00 |
| 09.10.2024 | 5,80 | 5,94 | 5,31 | 5,37 | -6,93% | 4.202.260,00 |
| 08.10.2024 | 5,19 | 5,88 | 5,14 | 5,77 | 11,50% | 4.415.840,00 |
| 07.10.2024 | 5,37 | 5,43 | 5,02 | 5,18 | -3,81% | 2.549.559,00 |
| 04.10.2024 | 5,71 | 5,89 | 5,35 | 5,38 | -2,98% | 5.259.939,00 |
| 03.10.2024 | 4,97 | 5,57 | 4,94 | 5,55 | 10,46% | 7.828.188,00 |
| 02.10.2024 | 4,54 | 5,09 | 4,45 | 5,02 | 12,18% | 4.883.249,00 |
| 01.10.2024 | 4,51 | 4,60 | 4,34 | 4,48 | -1,65% | 2.267.212,00 |
| 30.09.2024 | 4,66 | 4,83 | 4,50 | 4,55 | -2,78% | 2.075.161,00 |
| 27.09.2024 | 4,75 | 4,88 | 4,60 | 4,68 | 1,52% | 2.049.907,00 |