2,771€
-5,56%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,99 | 3,01 | 2,79 | 2,87 | -2,16% | - |
| 27.11.2025 | 2,94 | 2,94 | 2,93 | 2,93 | -0,91% | - |
| 26.11.2025 | 2,76 | 3,23 | 2,76 | 2,96 | 19,56% | - |
| 25.11.2025 | 2,42 | 2,49 | 2,39 | 2,48 | 2,47% | - |
| 24.11.2025 | 2,41 | 2,47 | 2,33 | 2,42 | 4,40% | - |
| 21.11.2025 | 2,29 | 2,33 | 2,29 | 2,32 | -2,34% | - |
| 20.11.2025 | 2,49 | 2,51 | 2,36 | 2,37 | -3,53% | - |
| 19.11.2025 | 2,48 | 2,57 | 2,45 | 2,46 | -1,41% | - |
| 18.11.2025 | 2,41 | 2,50 | 2,39 | 2,49 | 1,23% | - |
| 17.11.2025 | 2,57 | 2,63 | 2,46 | 2,46 | -5,18% | - |
| 14.11.2025 | 2,61 | 2,63 | 2,59 | 2,60 | -1,99% | - |
| 13.11.2025 | 2,62 | 2,67 | 2,60 | 2,65 | -2,02% | - |
| 12.11.2025 | 2,69 | 2,78 | 2,69 | 2,70 | 0,98% | - |
| 11.11.2025 | 2,71 | 2,74 | 2,67 | 2,68 | -2,26% | - |
| 10.11.2025 | 2,73 | 2,79 | 2,68 | 2,74 | 4,62% | - |
| 07.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,40% | - |
| 06.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,24% | - |
| 05.11.2025 | 2,61 | 2,77 | 2,61 | 2,77 | 2,80% | - |
| 04.11.2025 | 2,63 | 2,70 | 2,63 | 2,70 | -1,24% | - |
| 03.11.2025 | 2,67 | 2,73 | 2,67 | 2,73 | -0,26% | - |
| 31.10.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -4,98% | - |
| 30.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,77% | - |
| 29.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,32% | - |
| 28.10.2025 | 3,21 | 3,21 | 3,10 | 3,10 | -5,59% | - |
| 27.10.2025 | 3,10 | 3,28 | 3,10 | 3,28 | 5,16% | - |
| 24.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,40% | - |
| 23.10.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -1,29% | - |
| 22.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 2,07% | - |
| 21.10.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 4,05% | - |
| 20.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,85% | - |
| 17.10.2025 | 2,96 | 3,02 | 2,96 | 3,02 | -2,09% | - |
| 16.10.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -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% | - |