3,076€
-0,93%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,17 | 3,23 | 3,11 | 3,12 | 0,61% | - |
| 15.10.2025 | 3,01 | 3,10 | 3,01 | 3,10 | 2,82% | - |
| 14.10.2025 | 2,86 | 3,02 | 2,86 | 3,02 | 1,41% | - |
| 13.10.2025 | 3,03 | 3,03 | 2,98 | 2,98 | -0,78% | - |
| 10.10.2025 | 3,17 | 3,17 | 3,00 | 3,00 | -4,79% | - |
| 09.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,31% | - |
| 08.10.2025 | 3,07 | 3,19 | 3,07 | 3,19 | 1,85% | - |
| 07.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -3,64% | - |
| 06.10.2025 | 3,20 | 3,25 | 3,20 | 3,25 | 0,48% | - |
| 03.10.2025 | 3,23 | 3,27 | 3,23 | 3,24 | -1,20% | - |
| 02.10.2025 | 3,26 | 3,28 | 3,26 | 3,28 | -0,64% | - |
| 01.10.2025 | 3,16 | 3,30 | 3,16 | 3,30 | 10,15% | - |
| 30.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,25% | - |
| 29.09.2025 | 2,88 | 3,06 | 2,88 | 3,06 | 3,46% | - |
| 26.09.2025 | 2,85 | 2,96 | 2,85 | 2,96 | 3,91% | - |
| 25.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 24.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | - |
| 23.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,69% | - |
| 22.09.2025 | 2,92 | 2,97 | 2,92 | 2,97 | -0,29% | - |
| 19.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,94% | - |
| 18.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,07% | - |
| 17.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,28% | - |
| 16.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,49% | - |
| 15.09.2025 | 2,87 | 2,93 | 2,87 | 2,92 | -4,18% | - |
| 12.09.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,51% | - |
| 11.09.2025 | 3,01 | 3,10 | 3,01 | 3,06 | 1,11% | - |
| 10.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,43% | - |
| 09.09.2025 | 3,13 | 3,13 | 3,10 | 3,10 | -1,40% | - |
| 08.09.2025 | 3,04 | 3,15 | 3,04 | 3,15 | 1,83% | - |
| 05.09.2025 | 2,85 | 3,09 | 2,85 | 3,09 | 6,99% | - |
| 04.09.2025 | 2,78 | 2,89 | 2,78 | 2,89 | 1,31% | - |
| 03.09.2025 | 3,02 | 3,06 | 2,85 | 2,85 | -7,11% | - |
| 02.09.2025 | 3,30 | 3,32 | 3,07 | 3,07 | -7,19% | - |
| 01.09.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 6,74% | - |
| 29.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 12,71% | - |
| 28.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 27.08.2025 | 2,77 | 2,77 | 2,72 | 2,75 | 1,14% | - |
| 26.08.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -5,39% | - |
| 25.08.2025 | 2,85 | 2,87 | 2,85 | 2,87 | -1,66% | - |
| 22.08.2025 | 2,72 | 2,92 | 2,72 | 2,92 | 4,04% | - |
| 21.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,70% | - |
| 20.08.2025 | 2,85 | 2,89 | 2,85 | 2,89 | -2,38% | - |
| 19.08.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 0,17% | - |
| 18.08.2025 | 2,76 | 2,95 | 2,76 | 2,95 | 3,36% | - |
| 15.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,93% | - |
| 14.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 3,93% | - |
| 13.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 7,78% | - |
| 12.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,24% | - |
| 11.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,30% | - |
| 08.08.2025 | 2,60 | 2,71 | 2,60 | 2,71 | 9,13% | 534,00 |
| 07.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,38% | - |
| 06.08.2025 | 2,52 | 2,55 | 2,52 | 2,55 | -1,45% | - |
| 05.08.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 1,71% | - |
| 04.08.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 0,22% | - |
| 01.08.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -3,81% | - |
| 31.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,27% | - |
| 30.07.2025 | 2,72 | 2,74 | 2,64 | 2,64 | -4,83% | 2.378,00 |
| 29.07.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -3,86% | - |
| 28.07.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 0,17% | - |
| 25.07.2025 | 3,16 | 3,16 | 2,88 | 2,88 | -19,99% | - |
| 24.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,47% | - |
| 23.07.2025 | 3,53 | 3,62 | 3,53 | 3,62 | 35,57% | - |
| 22.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,13% | - |
| 21.07.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 12,01% | - |
| 18.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 7,83% | - |
| 17.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,14% | - |
| 16.07.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -3,74% | - |
| 15.07.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -3,49% | - |
| 14.07.2025 | 2,43 | 2,54 | 2,43 | 2,54 | 1,20% | - |
| 11.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -6,46% | - |
| 10.07.2025 | 2,51 | 2,68 | 2,51 | 2,68 | 4,71% | - |
| 09.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -1,27% | - |
| 08.07.2025 | 2,56 | 2,59 | 2,56 | 2,59 | -0,67% | - |
| 07.07.2025 | 2,47 | 2,61 | 2,47 | 2,61 | 5,29% | - |
| 04.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,42% | - |
| 03.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,55% | - |
| 02.07.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 0,66% | - |
| 01.07.2025 | 2,31 | 2,44 | 2,31 | 2,44 | 2,61% | - |
| 30.06.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,91% | - |
| 27.06.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,40% | - |
| 26.06.2025 | 2,27 | 2,35 | 2,27 | 2,35 | -0,06% | - |
| 25.06.2025 | 2,26 | 2,35 | 2,26 | 2,35 | 1,49% | - |
| 24.06.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,74% | - |
| 23.06.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 12,78% | - |
| 20.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,07% | - |
| 19.06.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -3,35% | - |
| 18.06.2025 | 2,04 | 2,09 | 2,04 | 2,09 | -0,83% | - |
| 17.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,73% | - |
| 16.06.2025 | 2,09 | 2,16 | 2,09 | 2,16 | 2,66% | - |
| 13.06.2025 | 2,14 | 2,19 | 2,11 | 2,11 | -5,85% | - |
| 12.06.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -1,95% | - |
| 11.06.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -1,57% | - |
| 10.06.2025 | 2,23 | 2,38 | 2,23 | 2,32 | 0,72% | 6.219,00 |
| 09.06.2025 | 2,35 | 2,37 | 2,30 | 2,30 | -19,44% | - |
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -8,51% | - |
| 05.06.2025 | 3,09 | 3,12 | 3,09 | 3,12 | -0,59% | - |
| 04.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,95% | - |
| 03.06.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,21% | - |
| 02.06.2025 | 3,12 | 3,21 | 3,12 | 3,21 | 4,34% | - |
| 30.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,93% | - |