2,858€
-8,51%
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 | 2,91 | 2,97 | 2,37 | 2,44 | -23,60% | - |
| 05.06.2025 | 3,09 | 3,27 | 3,00 | 3,19 | 2,02% | - |
| 04.06.2025 | 3,22 | 3,32 | 3,04 | 3,12 | -4,14% | - |
| 03.06.2025 | 3,25 | 3,30 | 3,17 | 3,26 | 1,21% | - |
| 02.06.2025 | 3,20 | 3,27 | 3,07 | 3,22 | -0,25% | - |
| 30.05.2025 | 3,16 | 3,26 | 3,09 | 3,23 | 2,64% | - |
| 29.05.2025 | 3,26 | 3,26 | 3,09 | 3,15 | 1,58% | - |
| 28.05.2025 | 3,16 | 3,19 | 3,04 | 3,10 | -2,15% | - |
| 27.05.2025 | 3,23 | 3,29 | 3,09 | 3,16 | -2,32% | - |
| 26.05.2025 | 3,22 | 3,24 | 3,21 | 3,24 | 1,25% | - |
| 23.05.2025 | 3,25 | 3,26 | 3,11 | 3,20 | -2,08% | - |
| 22.05.2025 | 3,19 | 3,33 | 3,10 | 3,27 | 1,43% | - |
| 21.05.2025 | 3,39 | 3,41 | 3,19 | 3,22 | -5,74% | - |
| 20.05.2025 | 3,13 | 3,47 | 3,12 | 3,42 | 6,85% | - |
| 19.05.2025 | 2,93 | 3,22 | 2,87 | 3,20 | 7,24% | 10.000,00 |
| 16.05.2025 | 2,82 | 2,99 | 2,80 | 2,98 | 5,04% | 3.000,00 |
| 15.05.2025 | 2,87 | 2,88 | 2,78 | 2,84 | 0,18% | - |
| 14.05.2025 | 2,87 | 2,91 | 2,81 | 2,83 | -1,05% | - |
| 13.05.2025 | 2,87 | 2,93 | 2,79 | 2,86 | -0,28% | - |
| 12.05.2025 | 2,86 | 3,02 | 2,83 | 2,87 | 3,12% | - |
| 09.05.2025 | 2,81 | 2,91 | 2,75 | 2,79 | -1,21% | - |
| 08.05.2025 | 2,86 | 2,89 | 2,78 | 2,82 | -0,25% | - |
| 07.05.2025 | 2,71 | 2,85 | 2,70 | 2,83 | 4,82% | - |
| 06.05.2025 | 2,79 | 2,81 | 2,70 | 2,70 | -4,23% | 3.000,00 |
| 05.05.2025 | 2,69 | 2,85 | 2,66 | 2,82 | 4,18% | 2.000,00 |
| 02.05.2025 | 2,66 | 2,77 | 2,61 | 2,70 | 3,92% | - |
| 30.04.2025 | 2,70 | 2,71 | 2,52 | 2,60 | -2,18% | - |
| 29.04.2025 | 2,78 | 2,82 | 2,61 | 2,66 | -3,49% | - |
| 28.04.2025 | 2,69 | 2,88 | 2,69 | 2,75 | 1,74% | - |
| 25.04.2025 | 2,80 | 2,83 | 2,64 | 2,71 | -2,31% | - |
| 24.04.2025 | 2,71 | 2,81 | 2,63 | 2,77 | 2,74% | - |
| 23.04.2025 | 2,80 | 2,99 | 2,70 | 2,70 | -0,81% | - |
| 22.04.2025 | 2,67 | 2,80 | 2,64 | 2,72 | -0,40% | - |
| 17.04.2025 | 2,75 | 2,80 | 2,68 | 2,73 | 0,11% | - |
| 16.04.2025 | 2,63 | 2,74 | 2,63 | 2,73 | 0,37% | - |
| 15.04.2025 | 2,88 | 2,95 | 2,72 | 2,72 | -6,37% | - |
| 14.04.2025 | 3,02 | 3,03 | 2,80 | 2,90 | -1,89% | - |
| 11.04.2025 | 2,96 | 2,99 | 2,80 | 2,96 | 1,23% | - |
| 10.04.2025 | 2,91 | 2,96 | 2,78 | 2,92 | -1,85% | - |
| 09.04.2025 | 2,63 | 3,03 | 2,58 | 2,98 | 9,33% | - |
| 08.04.2025 | 2,69 | 2,89 | 2,67 | 2,72 | 2,72% | - |
| 07.04.2025 | 2,48 | 2,77 | 2,35 | 2,65 | 1,61% | - |
| 04.04.2025 | 2,67 | 2,72 | 2,31 | 2,61 | -1,70% | - |
| 03.04.2025 | 2,82 | 2,91 | 2,65 | 2,65 | -13,27% | - |
| 02.04.2025 | 2,88 | 3,30 | 2,88 | 3,06 | 12,38% | - |
| 01.04.2025 | 2,78 | 2,88 | 2,68 | 2,72 | -3,27% | - |
| 31.03.2025 | 2,72 | 2,93 | 2,50 | 2,82 | 6,91% | - |
| 28.03.2025 | 2,93 | 3,00 | 2,50 | 2,63 | -10,56% | - |
| 27.03.2025 | 2,48 | 3,17 | 2,34 | 2,94 | 14,51% | - |
| 26.03.2025 | 2,29 | 2,78 | 2,22 | 2,57 | 12,07% | - |
| 25.03.2025 | 2,29 | 2,33 | 2,23 | 2,29 | -0,30% | - |
| 24.03.2025 | 2,28 | 2,34 | 2,26 | 2,30 | 0,13% | 1.971,00 |
| 21.03.2025 | 2,22 | 2,30 | 2,17 | 2,30 | 2,41% | - |
| 20.03.2025 | 2,26 | 2,32 | 2,20 | 2,24 | -0,53% | - |
| 19.03.2025 | 2,21 | 2,29 | 2,20 | 2,26 | 1,81% | - |
| 18.03.2025 | 2,29 | 2,34 | 2,20 | 2,22 | -3,78% | - |
| 17.03.2025 | 2,19 | 2,34 | 2,19 | 2,30 | 4,21% | - |
| 14.03.2025 | 2,25 | 2,32 | 2,19 | 2,21 | -1,12% | - |
| 13.03.2025 | 2,26 | 2,35 | 2,11 | 2,24 | -2,70% | - |
| 12.03.2025 | 2,37 | 2,44 | 2,26 | 2,30 | -3,57% | - |
| 11.03.2025 | 2,40 | 2,51 | 2,29 | 2,38 | -1,53% | - |
| 10.03.2025 | 2,37 | 2,49 | 2,32 | 2,42 | 1,13% | - |
| 07.03.2025 | 2,33 | 2,39 | 2,25 | 2,39 | 2,18% | - |
| 06.03.2025 | 2,35 | 2,43 | 2,28 | 2,34 | -0,72% | - |
| 05.03.2025 | 2,40 | 2,40 | 2,22 | 2,36 | 1,90% | - |
| 04.03.2025 | 2,42 | 2,42 | 2,20 | 2,31 | -1,20% | - |
| 03.03.2025 | 2,59 | 2,63 | 2,31 | 2,34 | -9,82% | - |
| 28.02.2025 | 2,61 | 2,68 | 2,56 | 2,60 | -0,46% | - |
| 27.02.2025 | 2,72 | 2,79 | 2,59 | 2,61 | -3,16% | - |
| 26.02.2025 | 2,83 | 2,86 | 2,69 | 2,69 | -3,48% | - |
| 25.02.2025 | 2,76 | 2,81 | 2,72 | 2,79 | 0,54% | - |
| 24.02.2025 | 2,78 | 2,82 | 2,67 | 2,78 | -0,04% | - |
| 21.02.2025 | 2,80 | 2,91 | 2,73 | 2,78 | -2,25% | - |
| 20.02.2025 | 2,96 | 3,16 | 2,81 | 2,84 | -3,99% | - |
| 19.02.2025 | 3,00 | 3,01 | 2,55 | 2,96 | -1,40% | - |
| 18.02.2025 | 2,83 | 3,00 | 2,82 | 3,00 | 6,46% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,07% | - |
| 14.02.2025 | 2,83 | 2,90 | 2,75 | 2,82 | 0,07% | - |
| 13.02.2025 | 2,95 | 2,98 | 2,79 | 2,82 | -4,22% | - |
| 12.02.2025 | 2,88 | 2,97 | 2,80 | 2,94 | 2,05% | - |
| 11.02.2025 | 2,94 | 2,99 | 2,86 | 2,88 | -1,87% | - |
| 10.02.2025 | 3,17 | 3,18 | 2,85 | 2,94 | -6,59% | - |
| 07.02.2025 | 3,18 | 3,21 | 3,10 | 3,14 | -0,95% | - |
| 06.02.2025 | 3,20 | 3,29 | 3,16 | 3,17 | -0,13% | - |
| 05.02.2025 | 3,23 | 3,28 | 3,17 | 3,18 | -2,58% | 4.000,00 |
| 04.02.2025 | 3,23 | 3,27 | 3,16 | 3,26 | 2,16% | - |
| 03.02.2025 | 3,29 | 3,39 | 3,13 | 3,19 | -3,07% | - |
| 31.01.2025 | 3,49 | 3,52 | 3,28 | 3,29 | -4,97% | - |
| 30.01.2025 | 3,54 | 3,59 | 3,39 | 3,46 | 0,03% | - |
| 29.01.2025 | 3,65 | 3,76 | 3,41 | 3,46 | -5,07% | - |
| 28.01.2025 | 3,60 | 3,68 | 3,50 | 3,65 | 2,16% | - |
| 27.01.2025 | 3,59 | 3,77 | 3,50 | 3,57 | -2,78% | - |
| 24.01.2025 | 3,68 | 3,73 | 3,56 | 3,67 | -0,76% | - |
| 23.01.2025 | 3,62 | 3,72 | 3,55 | 3,70 | 2,35% | - |
| 22.01.2025 | 3,74 | 3,85 | 3,60 | 3,62 | -2,51% | - |
| 21.01.2025 | 3,50 | 3,76 | 3,49 | 3,71 | 5,49% | - |
| 20.01.2025 | 3,54 | 3,55 | 3,51 | 3,52 | -0,90% | - |
| 17.01.2025 | 3,60 | 3,68 | 3,44 | 3,55 | -1,09% | - |
| 16.01.2025 | 3,74 | 3,78 | 3,52 | 3,59 | -3,70% | - |
| 15.01.2025 | 3,71 | 3,89 | 3,61 | 3,73 | 0,84% | - |