2,468$
-5,43%
Echtzeit-Aktienkurs Petco Health and Wellness Company
Bid:
Ask:
Aktienkurse zur Petco Health and Wellness Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,59 | 2,60 | 2,43 | 2,47 | -5,36% | 3.789.501,00 |
| 08.09.2026 | 2,67 | 2,69 | 2,52 | 2,61 | -3,33% | 3.410.180,00 |
| 04.09.2026 | 2,51 | 2,75 | 2,44 | 2,70 | 7,14% | 6.321.132,00 |
| 03.09.2026 | 3,12 | 3,22 | 2,50 | 2,52 | -4,18% | 10.988.667,00 |
| 02.09.2026 | 2,62 | 2,70 | 2,60 | 2,63 | 1,94% | 5.047.753,00 |
| 01.09.2026 | 2,68 | 2,68 | 2,57 | 2,58 | -3,01% | 1.584.450,00 |
| 31.08.2026 | 2,68 | 2,70 | 2,63 | 2,66 | -1,48% | 2.093.255,00 |
| 28.08.2026 | 2,72 | 2,77 | 2,68 | 2,70 | -0,37% | 1.649.326,00 |
| 27.08.2026 | 2,74 | 2,76 | 2,70 | 2,71 | -1,99% | 1.111.282,00 |
| 26.08.2026 | 2,76 | 2,80 | 2,73 | 2,77 | 0,55% | 1.390.852,00 |
| 25.08.2026 | 2,86 | 2,89 | 2,75 | 2,75 | -4,51% | 1.770.842,00 |
| 24.08.2026 | 2,90 | 2,99 | 2,87 | 2,88 | 1,41% | 2.020.820,00 |
| 21.08.2026 | 2,87 | 2,87 | 2,82 | 2,84 | -0,35% | 1.008.139,00 |
| 20.08.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -3,23% | 1.357.393,00 |
| 19.08.2026 | 2,78 | 2,95 | 2,78 | 2,95 | 6,32% | 1.518.910,00 |
| 18.08.2026 | 2,71 | 2,80 | 2,66 | 2,77 | 2,59% | 1.439.583,00 |
| 17.08.2026 | 2,80 | 2,81 | 2,70 | 2,70 | -4,26% | 1.382.173,00 |
| 14.08.2026 | 2,86 | 2,89 | 2,77 | 2,82 | -1,91% | 1.346.394,00 |
| 13.08.2026 | 2,75 | 2,91 | 2,73 | 2,88 | 5,31% | 2.107.225,00 |
| 12.08.2026 | 2,76 | 2,78 | 2,69 | 2,73 | 0,00% | 1.894.381,00 |
| 11.08.2026 | 2,69 | 2,88 | 2,69 | 2,73 | 2,25% | 1.360.854,00 |
| 10.08.2026 | 2,76 | 2,77 | 2,67 | 2,67 | -3,96% | 1.669.909,00 |
| 07.08.2026 | 2,79 | 2,80 | 2,72 | 2,78 | 0,54% | 929.934,00 |
| 06.08.2026 | 2,93 | 2,93 | 2,73 | 2,77 | -5,47% | 1.275.722,00 |
| 05.08.2026 | 2,96 | 2,99 | 2,91 | 2,93 | -1,18% | 1.662.660,00 |
| 04.08.2026 | 2,91 | 2,98 | 2,88 | 2,96 | 1,54% | 1.582.241,00 |
| 03.08.2026 | 2,82 | 2,93 | 2,80 | 2,92 | 4,48% | 1.279.246,00 |
| 31.07.2026 | 2,80 | 2,81 | 2,72 | 2,79 | 0,36% | 824.402,00 |
| 30.07.2026 | 2,76 | 2,82 | 2,69 | 2,78 | -1,07% | 1.431.612,00 |
| 29.07.2026 | 2,83 | 2,87 | 2,75 | 2,81 | -1,06% | 2.071.487,00 |
| 28.07.2026 | 2,74 | 2,84 | 2,73 | 2,84 | 4,03% | 1.862.502,00 |
| 27.07.2026 | 2,63 | 2,78 | 2,63 | 2,73 | 4,60% | 1.471.581,00 |
| 24.07.2026 | 2,57 | 2,65 | 2,56 | 2,61 | 2,55% | 1.063.208,00 |
| 23.07.2026 | 2,66 | 2,66 | 2,53 | 2,55 | -5,04% | 1.832.115,00 |
| 22.07.2026 | 2,70 | 2,74 | 2,68 | 2,68 | -0,37% | 1.381.804,00 |
| 21.07.2026 | 2,69 | 2,73 | 2,66 | 2,69 | -0,74% | 829.987,00 |
| 20.07.2026 | 2,68 | 2,71 | 2,61 | 2,71 | 1,88% | 1.317.023,00 |
| 17.07.2026 | 2,65 | 2,71 | 2,64 | 2,66 | -0,37% | 1.129.960,00 |
| 16.07.2026 | 2,60 | 2,71 | 2,60 | 2,67 | 3,09% | 1.425.042,00 |
| 15.07.2026 | 2,52 | 2,67 | 2,52 | 2,59 | 2,57% | 1.815.179,00 |
| 14.07.2026 | 2,60 | 2,62 | 2,52 | 2,53 | -2,51% | 1.211.877,00 |
| 13.07.2026 | 2,55 | 2,68 | 2,55 | 2,59 | 1,17% | 2.299.690,00 |
| 10.07.2026 | 2,54 | 2,60 | 2,53 | 2,56 | 0,39% | 1.449.786,00 |
| 09.07.2026 | 2,58 | 2,60 | 2,51 | 2,55 | -1,54% | 1.701.387,00 |
| 08.07.2026 | 2,52 | 2,62 | 2,50 | 2,59 | 2,78% | 1.687.080,00 |
| 07.07.2026 | 2,59 | 2,60 | 2,51 | 2,52 | -2,33% | 1.487.447,00 |
| 06.07.2026 | 2,64 | 2,67 | 2,57 | 2,58 | -1,53% | 1.241.176,00 |
| 02.07.2026 | 2,72 | 2,76 | 2,61 | 2,62 | -3,50% | 1.114.008,00 |
| 01.07.2026 | 2,75 | 2,80 | 2,69 | 2,72 | -0,18% | 1.136.294,00 |
| 30.06.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -1,09% | 1.072.811,00 |
| 29.06.2026 | 2,71 | 2,75 | 2,66 | 2,75 | 1,48% | 1.677.686,00 |
| 26.06.2026 | 2,59 | 2,73 | 2,58 | 2,71 | 5,45% | 5.099.642,00 |
| 25.06.2026 | 2,61 | 2,68 | 2,56 | 2,57 | -0,96% | 1.984.433,00 |
| 24.06.2026 | 2,52 | 2,63 | 2,52 | 2,60 | 2,98% | 2.426.383,00 |
| 23.06.2026 | 2,48 | 2,55 | 2,46 | 2,52 | 0,60% | 2.208.995,00 |
| 22.06.2026 | 2,58 | 2,63 | 2,46 | 2,51 | -3,84% | 2.623.449,00 |
| 19.06.2026 | 2,60 | 2,61 | 2,60 | 2,60 | -0,57% | - |
| 18.06.2026 | 2,64 | 2,70 | 2,60 | 2,62 | -0,38% | 2.595.587,00 |
| 17.06.2026 | 2,79 | 2,83 | 2,63 | 2,63 | -6,07% | 1.493.665,00 |
| 16.06.2026 | 2,78 | 2,88 | 2,78 | 2,80 | 0,36% | 1.399.138,00 |
| 15.06.2026 | 2,75 | 2,83 | 2,73 | 2,79 | 1,45% | 1.779.539,00 |
| 12.06.2026 | 2,84 | 2,87 | 2,72 | 2,75 | -2,83% | 1.466.320,00 |
| 11.06.2026 | 2,80 | 2,88 | 2,79 | 2,83 | 0,00% | 1.714.831,00 |
| 10.06.2026 | 2,72 | 3,00 | 2,68 | 2,83 | 4,04% | 2.700.749,00 |
| 09.06.2026 | 2,72 | 2,83 | 2,64 | 2,72 | 0,37% | 1.751.727,00 |
| 08.06.2026 | 2,82 | 2,87 | 2,69 | 2,71 | -4,24% | 3.023.699,00 |
| 05.06.2026 | 2,85 | 2,92 | 2,75 | 2,83 | -1,22% | 2.759.865,00 |
| 04.06.2026 | 2,72 | 2,97 | 2,48 | 2,87 | -6,07% | 10.670.928,00 |
| 03.06.2026 | 2,97 | 3,09 | 2,86 | 3,05 | 3,04% | 6.153.558,00 |
| 02.06.2026 | 3,06 | 3,11 | 2,92 | 2,96 | -3,27% | 2.333.472,00 |
| 01.06.2026 | 3,01 | 3,09 | 2,94 | 3,06 | 1,66% | 1.627.440,00 |
| 29.05.2026 | 3,04 | 3,08 | 2,96 | 3,01 | 0,00% | 1.679.498,00 |
| 28.05.2026 | 2,94 | 3,04 | 2,88 | 3,01 | 2,38% | 1.579.326,00 |
| 27.05.2026 | 2,76 | 2,94 | 2,76 | 2,94 | 6,33% | 1.649.533,00 |
| 26.05.2026 | 2,69 | 2,80 | 2,68 | 2,77 | 4,34% | 1.400.787,00 |
| 22.05.2026 | 2,64 | 2,72 | 2,55 | 2,65 | 0,00% | 2.110.840,00 |
| 21.05.2026 | 2,48 | 2,67 | 2,47 | 2,65 | 5,16% | 1.812.692,00 |
| 20.05.2026 | 2,46 | 2,53 | 2,46 | 2,52 | 2,02% | 1.157.568,00 |
| 19.05.2026 | 2,53 | 2,59 | 2,47 | 2,47 | -3,14% | 1.769.500,00 |
| 18.05.2026 | 2,50 | 2,63 | 2,49 | 2,55 | 2,00% | 1.382.240,00 |
| 15.05.2026 | 2,58 | 2,58 | 2,45 | 2,50 | -3,66% | 2.168.134,00 |
| 14.05.2026 | 2,56 | 2,66 | 2,52 | 2,60 | 1,96% | 1.691.303,00 |
| 13.05.2026 | 2,50 | 2,59 | 2,46 | 2,55 | 0,39% | 2.080.320,00 |
| 12.05.2026 | 2,57 | 2,57 | 2,48 | 2,54 | 0,00% | 1.766.348,00 |
| 11.05.2026 | 2,79 | 2,81 | 2,53 | 2,54 | -9,79% | 2.835.272,00 |
| 08.05.2026 | 2,76 | 2,83 | 2,73 | 2,81 | 2,18% | 961.961,00 |
| 07.05.2026 | 2,78 | 2,82 | 2,72 | 2,75 | 0,36% | 1.090.939,00 |
| 06.05.2026 | 2,80 | 2,83 | 2,73 | 2,74 | 0,37% | 1.282.325,00 |
| 05.05.2026 | 2,80 | 2,81 | 2,71 | 2,73 | -2,15% | 1.394.378,00 |
| 04.05.2026 | 2,88 | 2,89 | 2,77 | 2,79 | -3,13% | 1.176.011,00 |
| 01.05.2026 | 2,84 | 2,88 | 2,71 | 2,88 | 1,41% | 2.519.493,00 |
| 30.04.2026 | 2,82 | 2,87 | 2,74 | 2,84 | 1,43% | 1.761.102,00 |
| 29.04.2026 | 2,91 | 2,91 | 2,79 | 2,80 | -4,11% | 983.188,00 |
| 28.04.2026 | 2,97 | 2,99 | 2,92 | 2,92 | -1,35% | 1.003.280,00 |
| 27.04.2026 | 2,95 | 3,00 | 2,93 | 2,96 | 0,68% | 823.389,00 |
| 24.04.2026 | 2,95 | 2,97 | 2,91 | 2,94 | -1,67% | 733.122,00 |
| 23.04.2026 | 3,01 | 3,08 | 2,95 | 2,99 | -0,83% | 1.670.381,00 |
| 22.04.2026 | 2,98 | 3,04 | 2,97 | 3,02 | 1,17% | 895.475,00 |
| 21.04.2026 | 3,06 | 3,10 | 2,97 | 2,98 | -1,65% | 1.166.364,00 |
| 20.04.2026 | 3,03 | 3,04 | 2,98 | 3,03 | 0,00% | 981.250,00 |