2,860$
4,76%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,75 | 2,91 | 2,73 | 2,86 | 4,76% | 2.107.225,00 |
| 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 |
| 27.05.2026 | 2,76 | 2,94 | 2,76 | 2,94 | 6,33% | 1.641.612,00 |
| 26.05.2026 | 2,69 | 2,80 | 2,68 | 2,77 | 4,34% | 1.400.540,00 |
| 22.05.2026 | 2,64 | 2,72 | 2,55 | 2,65 | 0,00% | 2.110.840,00 |
| 21.05.2026 | 2,48 | 2,67 | 2,47 | 2,65 | 5,16% | 1.810.092,00 |
| 20.05.2026 | 2,46 | 2,53 | 2,46 | 2,52 | 1,82% | 1.155.529,00 |
| 19.05.2026 | 2,53 | 2,59 | 2,47 | 2,48 | -2,94% | 1.763.954,00 |
| 18.05.2026 | 2,50 | 2,63 | 2,49 | 2,55 | 2,00% | 1.381.663,00 |
| 15.05.2026 | 2,58 | 2,58 | 2,45 | 2,50 | -3,66% | 2.168.134,00 |
| 14.05.2026 | 2,56 | 2,66 | 2,52 | 2,60 | 1,96% | 1.689.642,00 |
| 13.05.2026 | 2,50 | 2,59 | 2,46 | 2,55 | 0,39% | 2.080.099,00 |
| 12.05.2026 | 2,57 | 2,57 | 2,48 | 2,54 | 0,00% | 1.472.404,00 |
| 11.05.2026 | 2,79 | 2,81 | 2,53 | 2,54 | -9,79% | 2.812.684,00 |
| 08.05.2026 | 2,76 | 2,83 | 2,73 | 2,81 | 2,18% | 961.961,00 |
| 07.05.2026 | 2,78 | 2,82 | 2,72 | 2,75 | 0,36% | 1.086.837,00 |
| 06.05.2026 | 2,80 | 2,83 | 2,73 | 2,74 | 0,37% | 1.279.805,00 |
| 05.05.2026 | 2,80 | 2,81 | 2,71 | 2,73 | -2,15% | 1.392.536,00 |
| 04.05.2026 | 2,88 | 2,89 | 2,77 | 2,79 | -3,13% | 1.174.385,00 |
| 01.05.2026 | 2,84 | 2,88 | 2,71 | 2,88 | 1,41% | 2.519.493,00 |
| 30.04.2026 | 2,82 | 2,87 | 2,74 | 2,84 | 1,43% | 1.757.945,00 |
| 29.04.2026 | 2,91 | 2,91 | 2,79 | 2,80 | -4,11% | 981.393,00 |
| 28.04.2026 | 2,97 | 2,99 | 2,92 | 2,92 | -1,35% | 1.003.169,00 |
| 27.04.2026 | 2,95 | 3,00 | 2,93 | 2,96 | 0,68% | 820.374,00 |
| 24.04.2026 | 2,95 | 2,97 | 2,91 | 2,94 | -1,67% | 733.122,00 |
| 23.04.2026 | 3,01 | 3,08 | 2,95 | 2,99 | -0,83% | 1.669.954,00 |
| 22.04.2026 | 2,98 | 3,04 | 2,97 | 3,02 | 1,17% | 893.392,00 |
| 21.04.2026 | 3,06 | 3,10 | 2,97 | 2,98 | -1,65% | 1.156.038,00 |
| 20.04.2026 | 3,03 | 3,04 | 2,98 | 3,03 | 0,00% | 980.470,00 |
| 17.04.2026 | 3,09 | 3,18 | 3,01 | 3,03 | -0,33% | 1.555.448,00 |
| 16.04.2026 | 2,92 | 3,06 | 2,90 | 3,04 | 4,83% | 2.226.891,00 |
| 15.04.2026 | 2,79 | 2,91 | 2,79 | 2,90 | 3,57% | 1.529.538,00 |
| 14.04.2026 | 2,84 | 2,93 | 2,80 | 2,80 | -1,06% | 1.614.618,00 |
| 13.04.2026 | 2,73 | 2,85 | 2,68 | 2,83 | 1,43% | 1.676.743,00 |
| 10.04.2026 | 2,86 | 2,94 | 2,75 | 2,79 | -1,76% | 1.390.276,00 |
| 09.04.2026 | 2,78 | 2,87 | 2,76 | 2,84 | 1,07% | 1.674.335,00 |
| 08.04.2026 | 2,82 | 2,89 | 2,77 | 2,81 | 4,66% | 2.618.114,00 |
| 07.04.2026 | 2,68 | 2,71 | 2,63 | 2,69 | -0,19% | 1.264.992,00 |
| 06.04.2026 | 2,66 | 2,70 | 2,64 | 2,69 | 0,37% | 1.610.413,00 |
| 02.04.2026 | 2,68 | 2,73 | 2,64 | 2,68 | -1,83% | 1.262.519,00 |
| 01.04.2026 | 2,79 | 2,84 | 2,73 | 2,73 | -1,80% | 1.859.318,00 |
| 31.03.2026 | 2,71 | 2,80 | 2,65 | 2,78 | 3,54% | 2.868.804,00 |
| 30.03.2026 | 2,67 | 2,72 | 2,62 | 2,69 | -0,56% | 1.643.983,00 |
| 27.03.2026 | 2,72 | 2,75 | 2,67 | 2,70 | -1,46% | 1.880.909,00 |
| 26.03.2026 | 2,77 | 2,83 | 2,73 | 2,74 | -2,49% | 1.537.010,00 |
| 25.03.2026 | 2,84 | 2,88 | 2,76 | 2,81 | 0,72% | 1.797.221,00 |
| 24.03.2026 | 2,88 | 2,89 | 2,77 | 2,79 | -3,46% | 2.395.113,00 |
| 23.03.2026 | 2,96 | 3,00 | 2,88 | 2,89 | -1,03% | 2.378.834,00 |