1,512$
0,16%
Echtzeit-Aktienkurs Petco Health and Wellness Company
Bid:
Ask:
Aktienkurse zur Petco Health and Wellness Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,53 | 1,60 | 1,50 | 1,51 | 0,00% | 2.284.331,00 |
25.04.2024 | 1,55 | 1,56 | 1,41 | 1,51 | -3,21% | 8.042.880,00 |
24.04.2024 | 1,56 | 1,58 | 1,52 | 1,56 | -1,27% | 5.436.686,00 |
23.04.2024 | 1,56 | 1,66 | 1,56 | 1,58 | 0,64% | 2.133.348,00 |
22.04.2024 | 1,69 | 1,69 | 1,56 | 1,57 | -5,42% | 2.919.597,00 |
19.04.2024 | 1,64 | 1,68 | 1,62 | 1,66 | 0,61% | 2.397.026,00 |
18.04.2024 | 1,64 | 1,70 | 1,61 | 1,65 | 1,54% | 2.554.823,00 |
17.04.2024 | 1,62 | 1,69 | 1,61 | 1,63 | 0,31% | 4.227.470,00 |
16.04.2024 | 1,62 | 1,65 | 1,55 | 1,62 | -2,41% | 1.809.349,00 |
15.04.2024 | 1,74 | 1,77 | 1,64 | 1,66 | -3,49% | 2.425.337,00 |
12.04.2024 | 1,82 | 1,84 | 1,72 | 1,72 | -7,53% | 2.353.531,00 |
11.04.2024 | 1,84 | 1,90 | 1,78 | 1,86 | 0,00% | 2.273.283,00 |
10.04.2024 | 1,80 | 1,86 | 1,73 | 1,86 | -2,11% | 2.801.032,00 |
09.04.2024 | 1,90 | 1,97 | 1,88 | 1,90 | -0,52% | 1.855.777,00 |
08.04.2024 | 1,94 | 1,98 | 1,91 | 1,91 | -2,05% | 1.811.328,00 |
05.04.2024 | 1,91 | 2,00 | 1,84 | 1,95 | 0,00% | 4.253.979,00 |
04.04.2024 | 2,01 | 2,10 | 1,94 | 1,95 | -2,50% | 2.958.105,00 |
03.04.2024 | 1,92 | 2,04 | 1,88 | 2,00 | 3,09% | 3.218.291,00 |
02.04.2024 | 1,89 | 2,05 | 1,86 | 1,94 | -6,28% | 4.534.294,00 |
01.04.2024 | 2,27 | 2,27 | 2,07 | 2,07 | -9,21% | 2.832.921,00 |
28.03.2024 | 2,21 | 2,31 | 2,17 | 2,28 | 4,11% | 4.171.935,00 |
27.03.2024 | 1,92 | 2,23 | 1,92 | 2,19 | 16,49% | 9.416.961,00 |
26.03.2024 | 1,97 | 1,98 | 1,88 | 1,88 | -4,08% | 3.144.811,00 |
25.03.2024 | 1,99 | 2,08 | 1,95 | 1,96 | -1,51% | 3.143.447,00 |
22.03.2024 | 2,00 | 2,11 | 1,98 | 1,99 | 0,51% | 2.596.257,00 |
21.03.2024 | 1,96 | 2,00 | 1,93 | 1,98 | 0,00% | 4.258.756,00 |
20.03.2024 | 1,90 | 2,01 | 1,87 | 1,98 | 2,59% | 6.090.886,00 |
19.03.2024 | 1,99 | 2,03 | 1,90 | 1,93 | -3,98% | 8.200.163,00 |
18.03.2024 | 2,11 | 2,11 | 1,97 | 2,01 | -4,74% | 4.295.627,00 |
15.03.2024 | 2,08 | 2,16 | 2,01 | 2,11 | 2,43% | 6.768.743,00 |
14.03.2024 | 2,50 | 2,50 | 2,03 | 2,06 | -18,25% | 10.425.965,00 |
13.03.2024 | 2,62 | 2,81 | 2,33 | 2,52 | -1,56% | 13.676.668,00 |
12.03.2024 | 2,71 | 2,72 | 2,53 | 2,56 | -4,12% | 5.727.986,00 |
11.03.2024 | 2,66 | 2,75 | 2,63 | 2,67 | 0,38% | 3.607.557,00 |
08.03.2024 | 2,60 | 2,77 | 2,60 | 2,66 | 2,70% | 3.012.895,00 |
07.03.2024 | 2,55 | 2,63 | 2,55 | 2,59 | 1,97% | 1.713.088,00 |
06.03.2024 | 2,60 | 2,66 | 2,54 | 2,54 | -1,93% | 2.424.857,00 |
05.03.2024 | 2,67 | 2,72 | 2,59 | 2,59 | -3,36% | 2.468.189,00 |
04.03.2024 | 2,61 | 2,77 | 2,55 | 2,68 | 3,08% | 3.687.718,00 |
01.03.2024 | 2,65 | 2,65 | 2,53 | 2,60 | 0,00% | 2.198.703,00 |
29.02.2024 | 2,55 | 2,65 | 2,55 | 2,60 | 3,17% | 3.933.873,00 |
28.02.2024 | 2,57 | 2,60 | 2,50 | 2,52 | -1,95% | 1.962.525,00 |
27.02.2024 | 2,52 | 2,60 | 2,52 | 2,57 | 2,80% | 3.349.324,00 |
26.02.2024 | 2,53 | 2,59 | 2,45 | 2,50 | -1,96% | 3.913.897,00 |
23.02.2024 | 2,50 | 2,63 | 2,45 | 2,55 | 2,00% | 2.585.010,00 |
22.02.2024 | 2,57 | 2,57 | 2,47 | 2,50 | -2,72% | 2.558.908,00 |
21.02.2024 | 2,61 | 2,63 | 2,52 | 2,57 | -2,65% | 3.157.937,00 |
20.02.2024 | 2,68 | 2,75 | 2,64 | 2,64 | -3,30% | 2.201.060,00 |
16.02.2024 | 2,76 | 2,79 | 2,68 | 2,73 | -1,80% | 2.086.557,00 |
15.02.2024 | 2,72 | 2,83 | 2,72 | 2,78 | 4,12% | 3.553.824,00 |
14.02.2024 | 2,59 | 2,67 | 2,56 | 2,67 | 4,71% | 3.240.843,00 |
13.02.2024 | 2,60 | 2,62 | 2,49 | 2,55 | -5,56% | 3.248.545,00 |
12.02.2024 | 2,60 | 2,77 | 2,60 | 2,70 | 3,05% | 2.275.983,00 |
09.02.2024 | 2,56 | 2,65 | 2,53 | 2,62 | 2,54% | 2.083.922,00 |
08.02.2024 | 2,52 | 2,61 | 2,47 | 2,56 | 1,39% | 2.286.334,00 |
07.02.2024 | 2,52 | 2,54 | 2,43 | 2,52 | 0,80% | 2.730.908,00 |
06.02.2024 | 2,40 | 2,53 | 2,36 | 2,50 | 3,95% | 2.612.869,00 |
05.02.2024 | 2,42 | 2,46 | 2,36 | 2,41 | -3,02% | 3.714.092,00 |
02.02.2024 | 2,46 | 2,48 | 2,34 | 2,48 | 0,00% | 5.243.240,00 |
01.02.2024 | 2,43 | 2,53 | 2,40 | 2,48 | 3,77% | 3.913.049,00 |
31.01.2024 | 2,51 | 2,55 | 2,38 | 2,39 | -5,16% | 3.569.659,00 |
30.01.2024 | 2,54 | 2,60 | 2,46 | 2,52 | -1,18% | 3.555.000,00 |
29.01.2024 | 2,50 | 2,58 | 2,40 | 2,55 | 2,00% | 3.366.312,00 |
26.01.2024 | 2,49 | 2,71 | 2,49 | 2,50 | 0,60% | 5.371.410,00 |
25.01.2024 | 2,52 | 2,58 | 2,47 | 2,49 | -0,20% | 3.075.379,00 |
24.01.2024 | 2,69 | 2,69 | 2,48 | 2,49 | -5,68% | 3.477.011,00 |
23.01.2024 | 2,73 | 2,86 | 2,64 | 2,64 | -2,58% | 4.223.615,00 |
22.01.2024 | 2,58 | 2,74 | 2,53 | 2,71 | 6,27% | 3.631.142,00 |
19.01.2024 | 2,67 | 2,68 | 2,55 | 2,55 | -3,77% | 3.770.199,00 |
18.01.2024 | 2,66 | 2,74 | 2,63 | 2,65 | 0,04% | 4.756.093,00 |
17.01.2024 | 2,71 | 2,74 | 2,62 | 2,65 | -4,03% | 4.023.103,00 |
16.01.2024 | 2,84 | 2,90 | 2,70 | 2,76 | -3,50% | 4.041.882,00 |
12.01.2024 | 2,97 | 3,01 | 2,84 | 2,86 | -2,39% | 6.080.375,00 |
11.01.2024 | 2,91 | 2,94 | 2,83 | 2,93 | -0,68% | 3.499.103,00 |
10.01.2024 | 2,94 | 2,95 | 2,86 | 2,95 | 0,00% | 3.099.990,00 |
09.01.2024 | 2,89 | 2,95 | 2,80 | 2,95 | 1,72% | 6.478.325,00 |
08.01.2024 | 2,95 | 2,99 | 2,85 | 2,90 | -2,36% | 6.964.208,00 |
05.01.2024 | 2,87 | 3,08 | 2,80 | 2,97 | 2,41% | 5.734.374,00 |
04.01.2024 | 2,90 | 2,93 | 2,82 | 2,90 | -0,85% | 9.491.213,00 |
03.01.2024 | 3,08 | 3,09 | 2,87 | 2,93 | -7,44% | 6.507.211,00 |
02.01.2024 | 3,11 | 3,28 | 3,04 | 3,16 | 0,00% | 4.660.318,00 |
29.12.2023 | 3,28 | 3,28 | 3,16 | 3,16 | -3,36% | 2.606.751,00 |
28.12.2023 | 3,17 | 3,28 | 3,12 | 3,27 | 2,67% | 5.128.830,00 |
27.12.2023 | 3,12 | 3,26 | 3,04 | 3,19 | 3,41% | 4.177.545,00 |
26.12.2023 | 3,01 | 3,20 | 2,96 | 3,08 | 2,67% | 4.036.342,00 |
22.12.2023 | 3,00 | 3,10 | 2,96 | 3,00 | -1,64% | 3.846.878,00 |
21.12.2023 | 2,95 | 3,06 | 2,95 | 3,05 | 5,54% | 4.165.902,00 |
20.12.2023 | 3,04 | 3,09 | 2,88 | 2,89 | -4,93% | 5.467.069,00 |
19.12.2023 | 2,90 | 3,07 | 2,88 | 3,04 | 5,01% | 8.296.750,00 |
18.12.2023 | 3,10 | 3,10 | 2,86 | 2,90 | -5,70% | 6.840.292,00 |
15.12.2023 | 3,31 | 3,40 | 3,02 | 3,07 | -5,54% | 17.464.920,00 |
14.12.2023 | 3,58 | 3,77 | 3,24 | 3,25 | -6,61% | 7.841.604,00 |
13.12.2023 | 3,24 | 3,51 | 3,14 | 3,48 | 7,41% | 4.093.031,00 |
12.12.2023 | 3,32 | 3,38 | 3,23 | 3,24 | -1,82% | 3.138.184,00 |
11.12.2023 | 3,35 | 3,44 | 3,26 | 3,30 | -0,90% | 3.115.042,00 |
08.12.2023 | 3,42 | 3,48 | 3,30 | 3,33 | -3,06% | 3.007.692,00 |
07.12.2023 | 3,46 | 3,50 | 3,33 | 3,44 | -1,29% | 4.805.626,00 |
06.12.2023 | 3,41 | 3,61 | 3,40 | 3,48 | 3,57% | 4.925.259,00 |
05.12.2023 | 3,68 | 3,73 | 3,36 | 3,36 | -7,18% | 4.518.057,00 |
04.12.2023 | 3,41 | 3,68 | 3,41 | 3,62 | 4,62% | 7.360.396,00 |