2,345$
0,64%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,33 | 2,40 | 2,30 | 2,34 | 0,43% | 2.749.018,00 |
| 16.10.2026 | 2,41 | 2,42 | 2,32 | 2,33 | -2,31% | 2.859.458,00 |
| 15.10.2026 | 2,39 | 2,44 | 2,37 | 2,39 | 1,06% | 2.827.864,00 |
| 14.10.2026 | 2,38 | 2,38 | 2,33 | 2,36 | -1,87% | 2.188.165,00 |
| 13.10.2026 | 2,36 | 2,49 | 2,35 | 2,41 | 3,22% | 4.472.674,00 |
| 12.10.2026 | 2,21 | 2,35 | 2,19 | 2,33 | 4,48% | 1.980.119,00 |
| 09.10.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,45% | 1.177.989,00 |
| 08.10.2026 | 2,21 | 2,25 | 2,18 | 2,24 | 1,13% | 2.106.689,00 |
| 07.10.2026 | 2,20 | 2,25 | 2,19 | 2,22 | 0,23% | 2.381.489,00 |
| 06.10.2026 | 2,19 | 2,25 | 2,17 | 2,21 | 0,91% | 2.768.914,00 |
| 05.10.2026 | 2,18 | 2,21 | 2,15 | 2,19 | 0,00% | 3.028.405,00 |
| 02.10.2026 | 2,23 | 2,23 | 2,14 | 2,19 | -0,23% | 4.288.077,00 |
| 01.10.2026 | 2,27 | 2,28 | 2,19 | 2,20 | -3,30% | 2.673.328,00 |
| 30.09.2026 | 2,30 | 2,34 | 2,26 | 2,27 | -0,44% | 2.003.133,00 |
| 29.09.2026 | 2,25 | 2,30 | 2,25 | 2,28 | 0,44% | 2.016.258,00 |
| 28.09.2026 | 2,27 | 2,32 | 2,25 | 2,27 | 0,00% | 1.846.591,00 |
| 25.09.2026 | 2,32 | 2,33 | 2,27 | 2,27 | -1,09% | 1.745.126,00 |
| 24.09.2026 | 2,31 | 2,35 | 2,29 | 2,30 | -0,43% | 2.129.267,00 |
| 23.09.2026 | 2,39 | 2,39 | 2,30 | 2,31 | -3,76% | 1.864.249,00 |
| 22.09.2026 | 2,40 | 2,45 | 2,38 | 2,40 | 1,05% | 1.625.150,00 |
| 21.09.2026 | 2,37 | 2,40 | 2,34 | 2,37 | 0,42% | 2.075.769,00 |
| 18.09.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -1,67% | 2.703.266,00 |
| 17.09.2026 | 2,39 | 2,44 | 2,37 | 2,40 | 2,13% | 1.837.139,00 |
| 16.09.2026 | 2,41 | 2,42 | 2,34 | 2,35 | -1,26% | 1.967.476,00 |
| 15.09.2026 | 2,43 | 2,43 | 2,35 | 2,38 | -2,06% | 2.629.588,00 |
| 14.09.2026 | 2,44 | 2,50 | 2,42 | 2,43 | -0,82% | 1.747.943,00 |
| 11.09.2026 | 2,47 | 2,47 | 2,40 | 2,45 | 0,82% | 1.961.130,00 |
| 10.09.2026 | 2,47 | 2,51 | 2,41 | 2,43 | -1,62% | 2.803.754,00 |
| 09.09.2026 | 2,59 | 2,60 | 2,43 | 2,47 | -5,36% | 3.789.501,00 |
| 08.09.2026 | 2,67 | 2,69 | 2,52 | 2,61 | -3,33% | 3.407.554,00 |
| 04.09.2026 | 2,51 | 2,75 | 2,44 | 2,70 | 7,14% | 6.321.132,00 |
| 03.09.2026 | 3,12 | 3,22 | 2,50 | 2,52 | -4,18% | 10.823.583,00 |
| 02.09.2026 | 2,62 | 2,70 | 2,60 | 2,63 | 1,94% | 5.047.753,00 |
| 01.09.2026 | 2,68 | 2,68 | 2,57 | 2,58 | -3,01% | 1.563.872,00 |
| 31.08.2026 | 2,68 | 2,70 | 2,63 | 2,66 | -1,48% | 2.090.555,00 |
| 28.08.2026 | 2,72 | 2,77 | 2,68 | 2,70 | -0,37% | 1.649.326,00 |
| 27.08.2026 | 2,74 | 2,76 | 2,70 | 2,71 | -1,99% | 1.106.669,00 |
| 26.08.2026 | 2,76 | 2,80 | 2,73 | 2,77 | 0,55% | 1.388.866,00 |
| 25.08.2026 | 2,86 | 2,89 | 2,75 | 2,75 | -4,51% | 1.766.277,00 |
| 24.08.2026 | 2,90 | 2,99 | 2,87 | 2,88 | 1,41% | 2.011.839,00 |
| 21.08.2026 | 2,87 | 2,87 | 2,82 | 2,84 | -0,35% | 1.008.139,00 |
| 20.08.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -3,23% | 1.357.390,00 |
| 19.08.2026 | 2,78 | 2,95 | 2,78 | 2,95 | 6,70% | 1.513.160,00 |
| 18.08.2026 | 2,71 | 2,80 | 2,66 | 2,76 | 2,22% | 1.439.583,00 |
| 17.08.2026 | 2,80 | 2,81 | 2,70 | 2,70 | -4,26% | 1.380.654,00 |
| 14.08.2026 | 2,86 | 2,89 | 2,77 | 2,82 | -1,91% | 1.346.394,00 |
| 13.08.2026 | 2,75 | 2,91 | 2,73 | 2,88 | 5,31% | 2.104.387,00 |
| 12.08.2026 | 2,76 | 2,78 | 2,69 | 2,73 | 0,00% | 1.894.370,00 |
| 11.08.2026 | 2,69 | 2,88 | 2,69 | 2,73 | 2,25% | 1.360.734,00 |
| 10.08.2026 | 2,76 | 2,77 | 2,67 | 2,67 | -3,96% | 1.663.775,00 |
| 07.08.2026 | 2,79 | 2,80 | 2,72 | 2,78 | 0,54% | 929.934,00 |
| 06.08.2026 | 2,93 | 2,93 | 2,73 | 2,77 | -5,47% | 1.275.389,00 |
| 05.08.2026 | 2,96 | 2,99 | 2,91 | 2,93 | -1,18% | 1.662.557,00 |
| 04.08.2026 | 2,91 | 2,98 | 2,88 | 2,96 | 1,54% | 1.581.162,00 |
| 03.08.2026 | 2,82 | 2,93 | 2,80 | 2,92 | 4,48% | 1.278.153,00 |
| 31.07.2026 | 2,80 | 2,81 | 2,72 | 2,79 | 0,36% | 824.402,00 |
| 30.07.2026 | 2,76 | 2,82 | 2,69 | 2,78 | -1,07% | 1.431.376,00 |
| 29.07.2026 | 2,83 | 2,87 | 2,75 | 2,81 | -1,06% | 2.069.966,00 |
| 28.07.2026 | 2,74 | 2,84 | 2,73 | 2,84 | 4,03% | 1.859.370,00 |
| 27.07.2026 | 2,63 | 2,78 | 2,63 | 2,73 | 4,60% | 1.470.972,00 |
| 24.07.2026 | 2,57 | 2,65 | 2,56 | 2,61 | 2,55% | 1.063.208,00 |
| 23.07.2026 | 2,66 | 2,66 | 2,53 | 2,55 | -5,04% | 1.827.311,00 |
| 22.07.2026 | 2,70 | 2,74 | 2,68 | 2,68 | -0,37% | 1.379.800,00 |
| 21.07.2026 | 2,69 | 2,73 | 2,66 | 2,69 | -0,74% | 829.595,00 |
| 20.07.2026 | 2,68 | 2,71 | 2,61 | 2,71 | 1,88% | 1.302.164,00 |
| 17.07.2026 | 2,65 | 2,71 | 2,64 | 2,66 | -0,37% | 1.129.960,00 |
| 16.07.2026 | 2,60 | 2,71 | 2,60 | 2,67 | 3,09% | 1.416.702,00 |
| 15.07.2026 | 2,52 | 2,67 | 2,52 | 2,59 | 2,57% | 1.814.785,00 |
| 14.07.2026 | 2,60 | 2,62 | 2,52 | 2,53 | -2,51% | 1.207.606,00 |
| 13.07.2026 | 2,55 | 2,68 | 2,55 | 2,59 | 1,17% | 2.294.325,00 |
| 10.07.2026 | 2,54 | 2,60 | 2,53 | 2,56 | 0,39% | 1.449.786,00 |
| 09.07.2026 | 2,58 | 2,60 | 2,51 | 2,55 | -1,54% | 1.701.250,00 |
| 08.07.2026 | 2,52 | 2,62 | 2,50 | 2,59 | 2,78% | 1.686.010,00 |
| 07.07.2026 | 2,59 | 2,60 | 2,51 | 2,52 | -2,33% | 1.474.599,00 |
| 06.07.2026 | 2,64 | 2,67 | 2,57 | 2,58 | -1,53% | 1.235.382,00 |
| 02.07.2026 | 2,72 | 2,76 | 2,61 | 2,62 | -3,50% | 1.114.008,00 |
| 01.07.2026 | 2,75 | 2,80 | 2,69 | 2,72 | -0,18% | 1.135.446,00 |
| 30.06.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -1,09% | 1.072.374,00 |
| 29.06.2026 | 2,71 | 2,75 | 2,66 | 2,75 | 1,48% | 1.673.423,00 |
| 26.06.2026 | 2,59 | 2,73 | 2,58 | 2,71 | 5,45% | 5.099.642,00 |
| 25.06.2026 | 2,61 | 2,68 | 2,56 | 2,57 | -0,96% | 1.980.918,00 |
| 24.06.2026 | 2,52 | 2,63 | 2,52 | 2,60 | 2,98% | 2.423.927,00 |
| 23.06.2026 | 2,48 | 2,55 | 2,46 | 2,52 | 0,60% | 2.207.861,00 |
| 22.06.2026 | 2,58 | 2,63 | 2,46 | 2,51 | -4,39% | 2.611.462,00 |
| 18.06.2026 | 2,64 | 2,70 | 2,60 | 2,62 | -0,38% | 2.595.587,00 |
| 17.06.2026 | 2,79 | 2,83 | 2,63 | 2,63 | -6,07% | 1.490.979,00 |
| 16.06.2026 | 2,78 | 2,88 | 2,78 | 2,80 | 0,36% | 1.398.469,00 |
| 15.06.2026 | 2,75 | 2,83 | 2,73 | 2,79 | 1,45% | 1.779.513,00 |
| 12.06.2026 | 2,84 | 2,87 | 2,72 | 2,75 | -2,83% | 1.466.320,00 |
| 11.06.2026 | 2,80 | 2,88 | 2,79 | 2,83 | 0,00% | 1.708.458,00 |
| 10.06.2026 | 2,72 | 3,00 | 2,68 | 2,83 | 4,04% | 2.695.866,00 |
| 09.06.2026 | 2,72 | 2,83 | 2,64 | 2,72 | 0,37% | 1.750.427,00 |
| 08.06.2026 | 2,82 | 2,87 | 2,69 | 2,71 | -4,24% | 3.022.719,00 |
| 05.06.2026 | 2,85 | 2,92 | 2,75 | 2,83 | -1,22% | 2.759.865,00 |
| 04.06.2026 | 2,72 | 2,97 | 2,48 | 2,87 | -6,07% | 10.653.975,00 |
| 03.06.2026 | 2,97 | 3,09 | 2,86 | 3,05 | 3,04% | 5.564.270,00 |
| 02.06.2026 | 3,06 | 3,11 | 2,92 | 2,96 | -3,27% | 2.323.303,00 |
| 01.06.2026 | 3,01 | 3,09 | 2,94 | 3,06 | 1,66% | 1.616.123,00 |
| 29.05.2026 | 3,04 | 3,08 | 2,96 | 3,01 | 0,00% | 1.679.498,00 |
| 28.05.2026 | 2,94 | 3,04 | 2,88 | 3,01 | 2,38% | 1.576.668,00 |