2,080€
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 | 2,10 | 2,14 | 2,05 | 2,08 | 0,48% | - |
| 16.10.2026 | 2,13 | 2,15 | 2,07 | 2,07 | -2,82% | - |
| 15.10.2026 | 2,09 | 2,18 | 2,08 | 2,13 | 0,95% | - |
| 14.10.2026 | 2,14 | 2,16 | 2,09 | 2,11 | -1,86% | - |
| 13.10.2026 | 2,07 | 2,22 | 2,06 | 2,15 | 2,38% | - |
| 12.10.2026 | 2,00 | 2,11 | 1,97 | 2,10 | 5,79% | - |
| 09.10.2026 | 2,00 | 2,02 | 1,97 | 1,99 | -0,75% | - |
| 08.10.2026 | 1,98 | 2,01 | 1,95 | 2,00 | 0,00% | - |
| 07.10.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 1,78% | - |
| 06.10.2026 | 1,97 | 2,00 | 1,92 | 1,97 | 1,29% | - |
| 05.10.2026 | 1,96 | 1,98 | 1,92 | 1,94 | 1,31% | - |
| 02.10.2026 | 1,98 | 2,00 | 1,91 | 1,92 | -2,79% | - |
| 01.10.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -2,48% | - |
| 30.09.2026 | 2,00 | 2,06 | 2,00 | 2,02 | 0,00% | - |
| 29.09.2026 | 2,02 | 2,04 | 1,99 | 2,02 | 1,51% | 600,00 |
| 28.09.2026 | 2,00 | 2,04 | 1,99 | 1,99 | -0,50% | 840,00 |
| 25.09.2026 | 2,04 | 2,05 | 2,00 | 2,00 | -0,99% | - |
| 24.09.2026 | 2,04 | 2,06 | 2,02 | 2,02 | -0,49% | - |
| 23.09.2026 | 2,10 | 2,12 | 2,03 | 2,03 | -2,87% | - |
| 22.09.2026 | 2,08 | 2,15 | 2,06 | 2,09 | 0,97% | - |
| 21.09.2026 | 2,08 | 2,09 | 2,04 | 2,07 | 0,98% | - |
| 18.09.2026 | 2,11 | 2,12 | 2,05 | 2,05 | -2,38% | - |
| 17.09.2026 | 2,06 | 2,12 | 2,06 | 2,10 | 2,44% | - |
| 16.09.2026 | 2,08 | 2,10 | 2,05 | 2,05 | -0,97% | - |
| 15.09.2026 | 2,10 | 2,14 | 2,04 | 2,07 | -1,90% | - |
| 14.09.2026 | 2,10 | 2,15 | 2,08 | 2,11 | -0,47% | - |
| 11.09.2026 | 2,10 | 2,16 | 2,08 | 2,12 | 1,92% | - |
| 10.09.2026 | 2,12 | 2,16 | 2,08 | 2,08 | -2,35% | - |
| 09.09.2026 | 2,24 | 2,24 | 2,09 | 2,13 | -4,91% | - |
| 08.09.2026 | 2,33 | 2,35 | 2,17 | 2,24 | -3,45% | - |
| 07.09.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 04.09.2026 | 2,22 | 2,37 | 2,10 | 2,32 | 7,41% | - |
| 03.09.2026 | 2,48 | 2,76 | 2,15 | 2,16 | -4,85% | - |
| 02.09.2026 | 2,26 | 2,33 | 2,25 | 2,27 | 1,79% | - |
| 01.09.2026 | 2,30 | 2,33 | 2,22 | 2,23 | -2,62% | - |
| 31.08.2026 | 2,32 | 2,36 | 2,27 | 2,29 | -1,72% | - |
| 28.08.2026 | 2,32 | 2,40 | 2,32 | 2,33 | 0,00% | - |
| 27.08.2026 | 2,39 | 2,41 | 2,31 | 2,33 | -1,69% | - |
| 26.08.2026 | 2,37 | 2,41 | 2,35 | 2,37 | 0,85% | - |
| 25.08.2026 | 2,49 | 2,49 | 2,35 | 2,35 | -4,86% | - |
| 24.08.2026 | 2,42 | 2,57 | 2,41 | 2,47 | 1,23% | - |
| 21.08.2026 | 2,44 | 2,47 | 2,42 | 2,44 | 0,00% | - |
| 20.08.2026 | 2,53 | 2,54 | 2,43 | 2,44 | -3,17% | - |
| 19.08.2026 | 2,37 | 2,53 | 2,37 | 2,52 | 5,44% | - |
| 18.08.2026 | 2,31 | 2,41 | 2,29 | 2,39 | 2,14% | - |
| 17.08.2026 | 2,45 | 2,47 | 2,33 | 2,34 | -4,49% | - |
| 14.08.2026 | 2,48 | 2,49 | 2,39 | 2,45 | -1,61% | - |
| 13.08.2026 | 2,37 | 2,52 | 2,37 | 2,49 | 6,41% | - |
| 12.08.2026 | 2,38 | 2,41 | 2,33 | 2,34 | -0,85% | - |
| 11.08.2026 | 2,33 | 2,49 | 2,32 | 2,36 | 2,16% | - |
| 10.08.2026 | 2,39 | 2,42 | 2,31 | 2,31 | -3,75% | - |
| 07.08.2026 | 2,41 | 2,44 | 2,35 | 2,40 | 0,00% | - |
| 06.08.2026 | 2,53 | 2,57 | 2,37 | 2,40 | -5,14% | - |
| 05.08.2026 | 2,57 | 2,59 | 2,51 | 2,53 | -1,56% | - |
| 04.08.2026 | 2,55 | 2,59 | 2,50 | 2,57 | 1,58% | - |
| 03.08.2026 | 2,45 | 2,53 | 2,43 | 2,53 | 4,98% | - |
| 31.07.2026 | 2,37 | 2,45 | 2,35 | 2,41 | 0,00% | - |
| 30.07.2026 | 2,45 | 2,48 | 2,35 | 2,41 | -1,63% | - |
| 29.07.2026 | 2,48 | 2,51 | 2,41 | 2,45 | -1,21% | - |
| 28.07.2026 | 2,36 | 2,50 | 2,36 | 2,48 | 3,77% | - |
| 27.07.2026 | 2,32 | 2,44 | 2,31 | 2,39 | 2,58% | - |
| 24.07.2026 | 2,22 | 2,33 | 2,22 | 2,33 | 4,48% | - |
| 23.07.2026 | 2,32 | 2,35 | 2,23 | 2,23 | -5,11% | - |
| 22.07.2026 | 2,35 | 2,39 | 2,33 | 2,35 | -0,84% | - |
| 21.07.2026 | 2,40 | 2,41 | 2,33 | 2,37 | 0,42% | - |
| 20.07.2026 | 2,33 | 2,36 | 2,29 | 2,36 | 2,16% | - |
| 17.07.2026 | 2,30 | 2,37 | 2,29 | 2,31 | -0,43% | - |
| 16.07.2026 | 2,26 | 2,36 | 2,24 | 2,32 | 2,20% | - |
| 15.07.2026 | 2,22 | 2,33 | 2,20 | 2,27 | 3,18% | - |
| 14.07.2026 | 2,31 | 2,31 | 2,20 | 2,20 | -3,08% | - |
| 13.07.2026 | 2,22 | 2,35 | 2,20 | 2,27 | 1,79% | - |
| 10.07.2026 | 2,22 | 2,27 | 2,20 | 2,23 | 0,45% | - |
| 09.07.2026 | 2,28 | 2,29 | 2,20 | 2,22 | -1,77% | - |
| 08.07.2026 | 2,24 | 2,29 | 2,20 | 2,26 | 2,26% | - |
| 07.07.2026 | 2,24 | 2,29 | 2,19 | 2,21 | -1,78% | - |
| 06.07.2026 | 2,31 | 2,34 | 2,25 | 2,25 | -3,02% | - |
| 03.07.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 1,31% | - |
| 02.07.2026 | 2,39 | 2,41 | 2,29 | 2,29 | -4,18% | - |
| 01.07.2026 | 2,38 | 2,45 | 2,37 | 2,39 | 0,84% | - |
| 30.06.2026 | 2,42 | 2,43 | 2,35 | 2,37 | -1,66% | - |
| 29.06.2026 | 2,41 | 2,41 | 2,33 | 2,41 | 1,69% | - |
| 26.06.2026 | 2,23 | 2,39 | 2,22 | 2,37 | 4,87% | - |
| 25.06.2026 | 2,32 | 2,35 | 2,25 | 2,26 | -0,88% | - |
| 24.06.2026 | 2,23 | 2,31 | 2,22 | 2,28 | 2,70% | - |
| 23.06.2026 | 2,14 | 2,24 | 2,13 | 2,22 | 1,37% | - |
| 22.06.2026 | 2,26 | 2,30 | 2,15 | 2,19 | -3,52% | - |
| 19.06.2026 | 2,27 | 2,28 | 2,26 | 2,27 | 0,44% | - |
| 18.06.2026 | 2,32 | 2,35 | 2,26 | 2,26 | -1,31% | - |
| 17.06.2026 | 2,41 | 2,44 | 2,29 | 2,29 | -4,98% | - |
| 16.06.2026 | 2,41 | 2,49 | 2,39 | 2,41 | 0,00% | 67.200,00 |
| 15.06.2026 | 2,41 | 2,44 | 2,32 | 2,41 | 1,26% | - |
| 12.06.2026 | 2,44 | 2,51 | 2,36 | 2,38 | -2,46% | - |
| 11.06.2026 | 2,49 | 2,51 | 2,41 | 2,44 | -0,41% | - |
| 10.06.2026 | 2,34 | 2,60 | 2,31 | 2,45 | 3,81% | - |
| 09.06.2026 | 2,37 | 2,45 | 2,30 | 2,36 | 0,43% | - |
| 08.06.2026 | 2,40 | 2,49 | 2,34 | 2,35 | -5,24% | - |
| 05.06.2026 | 2,36 | 2,52 | 2,35 | 2,48 | 0,00% | - |
| 04.06.2026 | 2,29 | 2,56 | 2,13 | 2,48 | -6,42% | - |
| 03.06.2026 | 2,56 | 2,66 | 2,47 | 2,65 | 4,33% | - |
| 02.06.2026 | 2,65 | 2,67 | 2,52 | 2,54 | -3,42% | - |