2,340$
0,21%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,33 | 2,37 | 2,24 | 2,34 | -2,30% | 1.230,00 |
| 06.03.2026 | 2,40 | 2,43 | 2,33 | 2,39 | -2,65% | 1.230,00 |
| 05.03.2026 | 2,48 | 2,53 | 2,41 | 2,46 | -1,80% | 1.230,00 |
| 04.03.2026 | 2,68 | 2,70 | 2,50 | 2,50 | -5,66% | 1.773.146,00 |
| 03.03.2026 | 2,57 | 2,67 | 2,46 | 2,65 | 0,76% | 2.315.109,00 |
| 02.03.2026 | 2,49 | 2,66 | 2,43 | 2,63 | 3,14% | 2.443.473,00 |
| 27.02.2026 | 2,50 | 2,58 | 2,47 | 2,55 | 0,39% | 1.864.024,00 |
| 26.02.2026 | 2,47 | 2,57 | 2,47 | 2,54 | 3,46% | 1.315.133,00 |
| 25.02.2026 | 2,44 | 2,46 | 2,39 | 2,46 | 0,20% | 1.230,00 |
| 24.02.2026 | 2,46 | 2,47 | 2,43 | 2,45 | -0,41% | 1.230,00 |
| 23.02.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -3,91% | 1.230,00 |
| 20.02.2026 | 2,56 | 2,60 | 2,51 | 2,56 | -0,39% | 816.426,00 |
| 19.02.2026 | 2,53 | 2,58 | 2,51 | 2,57 | 0,78% | 969.789,00 |
| 18.02.2026 | 2,52 | 2,56 | 2,49 | 2,55 | 0,79% | 1.087.612,00 |
| 17.02.2026 | 2,50 | 2,54 | 2,46 | 2,53 | 0,80% | 1.200.642,00 |
| 13.02.2026 | 2,43 | 2,57 | 2,43 | 2,51 | 3,72% | 1.869.661,00 |
| 12.02.2026 | 2,50 | 2,53 | 2,36 | 2,42 | -2,81% | 2.152.009,00 |
| 11.02.2026 | 2,55 | 2,56 | 2,44 | 2,49 | -1,58% | 1.780.795,00 |
| 10.02.2026 | 2,56 | 2,65 | 2,53 | 2,53 | -0,78% | 1.538.155,00 |
| 09.02.2026 | 2,60 | 2,61 | 2,50 | 2,55 | -2,67% | 1.501.086,00 |
| 06.02.2026 | 2,50 | 2,66 | 2,50 | 2,62 | 5,65% | 1.727.255,00 |
| 05.02.2026 | 2,57 | 2,61 | 2,48 | 2,48 | -4,98% | 1.740.131,00 |
| 04.02.2026 | 2,61 | 2,70 | 2,56 | 2,61 | 0,38% | 1.841.574,00 |
| 03.02.2026 | 2,70 | 2,73 | 2,55 | 2,60 | -4,41% | 1.779.186,00 |
| 02.02.2026 | 2,69 | 2,76 | 2,68 | 2,72 | 1,12% | 1.188.526,00 |
| 30.01.2026 | 2,78 | 2,79 | 2,65 | 2,69 | -3,58% | 2.042.434,00 |
| 29.01.2026 | 2,81 | 2,85 | 2,76 | 2,79 | -0,71% | 1.400.615,00 |
| 28.01.2026 | 2,83 | 2,86 | 2,78 | 2,81 | -0,71% | 1.249.926,00 |
| 27.01.2026 | 2,90 | 2,93 | 2,82 | 2,83 | -2,75% | 1.505.731,00 |
| 26.01.2026 | 2,96 | 2,98 | 2,90 | 2,91 | -1,36% | 1.072.951,00 |
| 23.01.2026 | 2,90 | 3,00 | 2,89 | 2,95 | 1,37% | 2.183.372,00 |
| 22.01.2026 | 2,94 | 3,02 | 2,90 | 2,91 | -1,02% | 2.312.045,00 |
| 21.01.2026 | 2,92 | 2,98 | 2,88 | 2,94 | 1,73% | 1.997.890,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,83 | 2,89 | -1,63% | 1.967.187,00 |
| 19.01.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -1,08% | - |
| 16.01.2026 | 2,95 | 2,98 | 2,89 | 2,97 | 1,02% | 1.727.024,00 |
| 15.01.2026 | 2,93 | 3,00 | 2,90 | 2,94 | 0,68% | 1.611.480,00 |
| 14.01.2026 | 3,06 | 3,10 | 2,92 | 2,92 | -5,19% | 2.415.137,00 |
| 13.01.2026 | 3,19 | 3,25 | 3,07 | 3,08 | -2,84% | 2.036.505,00 |
| 12.01.2026 | 2,98 | 3,19 | 2,92 | 3,17 | 7,09% | 3.676.328,00 |
| 09.01.2026 | 3,00 | 3,04 | 2,91 | 2,96 | 0,34% | 1.518.693,00 |
| 08.01.2026 | 2,99 | 3,04 | 2,95 | 2,95 | -1,67% | 1.282.643,00 |
| 07.01.2026 | 3,04 | 3,10 | 2,99 | 3,00 | -3,38% | 1.808.894,00 |
| 06.01.2026 | 2,96 | 3,19 | 2,90 | 3,11 | 4,19% | 3.354.832,00 |
| 05.01.2026 | 2,84 | 3,01 | 2,81 | 2,98 | 4,56% | 3.519.969,00 |
| 02.01.2026 | 2,81 | 2,87 | 2,81 | 2,85 | 1,42% | 1.174.732,00 |
| 31.12.2025 | 2,84 | 2,88 | 2,78 | 2,81 | -1,06% | 2.201.098,00 |
| 30.12.2025 | 2,87 | 2,90 | 2,84 | 2,84 | -1,05% | 1.521.255,00 |
| 29.12.2025 | 2,91 | 2,92 | 2,85 | 2,87 | -2,05% | 1.068.122,00 |
| 26.12.2025 | 2,93 | 2,95 | 2,87 | 2,93 | 0,00% | 1.415.677,00 |
| 24.12.2025 | 2,89 | 2,95 | 2,87 | 2,93 | 1,38% | 981.967,00 |
| 23.12.2025 | 2,90 | 2,90 | 2,80 | 2,89 | -0,69% | 1.608.221,00 |
| 22.12.2025 | 2,91 | 2,94 | 2,88 | 2,91 | -0,17% | 1.635.834,00 |
| 19.12.2025 | 3,05 | 3,05 | 2,89 | 2,92 | -4,43% | 3.636.853,00 |
| 18.12.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 0,49% | 1.228.985,00 |
| 17.12.2025 | 3,05 | 3,11 | 3,01 | 3,04 | -0,49% | 1.277.120,00 |
| 16.12.2025 | 3,11 | 3,14 | 3,05 | 3,05 | -1,61% | 1.344.772,00 |
| 15.12.2025 | 3,11 | 3,16 | 3,06 | 3,10 | 0,98% | 1.711.248,00 |
| 12.12.2025 | 3,07 | 3,14 | 3,06 | 3,07 | 0,00% | 2.054.556,00 |
| 11.12.2025 | 3,13 | 3,21 | 3,05 | 3,07 | -2,07% | 2.563.745,00 |
| 10.12.2025 | 3,11 | 3,18 | 3,08 | 3,14 | 1,13% | 2.448.655,00 |
| 09.12.2025 | 3,05 | 3,12 | 3,04 | 3,10 | 1,64% | 2.159.105,00 |
| 08.12.2025 | 3,03 | 3,09 | 2,97 | 3,05 | 1,33% | 2.084.952,00 |
| 05.12.2025 | 3,10 | 3,10 | 3,00 | 3,01 | -1,63% | 1.214.835,00 |
| 04.12.2025 | 3,12 | 3,14 | 3,01 | 3,06 | -2,24% | 2.203.701,00 |
| 03.12.2025 | 3,15 | 3,18 | 3,08 | 3,13 | 0,00% | 2.209.330,00 |
| 02.12.2025 | 3,03 | 3,24 | 2,97 | 3,13 | 3,30% | 3.906.193,00 |
| 01.12.2025 | 3,12 | 3,20 | 3,03 | 3,03 | -5,31% | 3.348.210,00 |
| 28.11.2025 | 3,35 | 3,39 | 3,17 | 3,20 | -5,88% | 2.658.915,00 |
| 26.11.2025 | 3,56 | 3,59 | 3,27 | 3,40 | 14,48% | 15.801.286,00 |
| 25.11.2025 | 2,83 | 2,99 | 2,78 | 2,97 | 6,45% | 7.989.690,00 |
| 24.11.2025 | 2,79 | 2,85 | 2,69 | 2,79 | 1,82% | 3.893.512,00 |
| 21.11.2025 | 2,62 | 2,77 | 2,62 | 2,74 | 4,18% | 2.409.063,00 |
| 20.11.2025 | 2,78 | 2,82 | 2,63 | 2,63 | -5,23% | 3.097.272,00 |
| 19.11.2025 | 2,87 | 2,90 | 2,76 | 2,78 | -2,97% | 2.402.523,00 |
| 18.11.2025 | 2,78 | 2,93 | 2,76 | 2,86 | 1,78% | 2.921.262,00 |
| 17.11.2025 | 2,92 | 2,95 | 2,80 | 2,81 | -5,23% | 2.966.643,00 |
| 14.11.2025 | 3,01 | 3,06 | 2,96 | 2,97 | -2,79% | 1.739.822,00 |
| 13.11.2025 | 3,03 | 3,12 | 3,02 | 3,05 | 0,16% | 2.129.619,00 |
| 12.11.2025 | 3,13 | 3,22 | 3,04 | 3,05 | -1,77% | 2.236.925,00 |
| 11.11.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -1,59% | 1.084.202,00 |
| 10.11.2025 | 3,21 | 3,22 | 3,09 | 3,15 | 0,96% | 1.190.500,00 |
| 07.11.2025 | 3,12 | 3,15 | 3,03 | 3,12 | -0,64% | 1.700.639,00 |
| 06.11.2025 | 3,16 | 3,16 | 3,09 | 3,14 | -2,18% | 1.817.619,00 |
| 05.11.2025 | 3,11 | 3,28 | 3,09 | 3,21 | 3,22% | 1.846.256,00 |
| 04.11.2025 | 3,16 | 3,19 | 3,06 | 3,11 | -2,20% | 2.240.402,00 |
| 03.11.2025 | 3,15 | 3,23 | 3,14 | 3,18 | 0,00% | 2.135.582,00 |
| 31.10.2025 | 3,36 | 3,38 | 3,10 | 3,18 | -6,47% | 3.983.083,00 |
| 30.10.2025 | 3,46 | 3,47 | 3,37 | 3,40 | -2,86% | 2.380.812,00 |
| 29.10.2025 | 3,60 | 3,60 | 3,46 | 3,50 | -3,31% | 2.822.595,00 |
| 28.10.2025 | 3,79 | 3,84 | 3,61 | 3,62 | -5,24% | 2.436.376,00 |
| 27.10.2025 | 3,69 | 3,87 | 3,66 | 3,82 | 4,37% | 2.219.384,00 |
| 24.10.2025 | 3,73 | 3,76 | 3,65 | 3,66 | -1,62% | 1.853.852,00 |
| 23.10.2025 | 3,71 | 3,76 | 3,69 | 3,72 | 0,82% | - |
| 22.10.2025 | 3,74 | 3,82 | 3,65 | 3,69 | -1,60% | 1.949.387,00 |
| 21.10.2025 | 3,68 | 3,78 | 3,63 | 3,75 | 1,90% | 1.110.663,00 |
| 20.10.2025 | 3,59 | 3,70 | 3,55 | 3,68 | 4,27% | 2.156.321,00 |
| 17.10.2025 | 3,52 | 3,66 | 3,52 | 3,53 | -1,69% | - |
| 16.10.2025 | 3,65 | 3,67 | 3,55 | 3,59 | -2,18% | 1.399.990,00 |
| 15.10.2025 | 3,58 | 3,67 | 3,47 | 3,67 | 3,38% | 4.367.086,00 |