3,362$
-7,12%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,65 | 3,65 | 3,34 | 3,36 | -7,15% | - |
| 02.09.2025 | 3,92 | 3,94 | 3,55 | 3,62 | -9,27% | 6.255.471,00 |
| 29.08.2025 | 3,98 | 4,19 | 3,70 | 3,99 | 23,53% | 23.305.336,00 |
| 28.08.2025 | 3,23 | 3,31 | 3,11 | 3,23 | 0,94% | 8.939.971,00 |
| 27.08.2025 | 3,19 | 3,31 | 3,16 | 3,20 | 0,63% | 4.268.333,00 |
| 26.08.2025 | 3,34 | 3,40 | 3,17 | 3,18 | -4,79% | 5.928.398,00 |
| 25.08.2025 | 3,44 | 3,48 | 3,33 | 3,34 | -3,47% | 2.499.533,00 |
| 22.08.2025 | 3,32 | 3,59 | 3,29 | 3,46 | 6,13% | 3.477.750,00 |
| 21.08.2025 | 3,36 | 3,41 | 3,25 | 3,26 | -3,83% | 2.202.373,00 |
| 20.08.2025 | 3,44 | 3,48 | 3,38 | 3,39 | -1,74% | 2.515.463,00 |
| 19.08.2025 | 3,43 | 3,60 | 3,43 | 3,45 | -0,58% | 2.036.073,00 |
| 18.08.2025 | 3,35 | 3,50 | 3,33 | 3,47 | 3,89% | 1.929.025,00 |
| 15.08.2025 | 3,45 | 3,48 | 3,33 | 3,34 | -2,34% | 1.417.848,00 |
| 14.08.2025 | 3,48 | 3,51 | 3,39 | 3,42 | -4,20% | 1.562.313,00 |
| 13.08.2025 | 3,47 | 3,61 | 3,43 | 3,57 | 3,48% | 3.014.374,00 |
| 12.08.2025 | 3,25 | 3,50 | 3,24 | 3,45 | 7,81% | 4.296.664,00 |
| 11.08.2025 | 3,20 | 3,22 | 3,12 | 3,20 | 0,95% | 1.858.876,00 |
| 08.08.2025 | 3,14 | 3,27 | 3,07 | 3,17 | 1,44% | 2.868.992,00 |
| 07.08.2025 | 3,00 | 3,14 | 2,96 | 3,13 | 4,17% | 3.230.806,00 |
| 06.08.2025 | 2,98 | 3,02 | 2,94 | 3,00 | 0,33% | 2.200.814,00 |
| 05.08.2025 | 2,94 | 3,04 | 2,92 | 2,99 | 1,70% | 1.977.877,00 |
| 04.08.2025 | 2,98 | 3,02 | 2,92 | 2,94 | 0,68% | 2.551.523,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,90 | 2,92 | -3,15% | 2.930.533,00 |
| 31.07.2025 | 3,01 | 3,07 | 2,98 | 3,02 | -1,47% | 2.916.673,00 |
| 30.07.2025 | 3,20 | 3,23 | 3,01 | 3,06 | -5,12% | 2.844.529,00 |
| 29.07.2025 | 3,41 | 3,42 | 3,21 | 3,23 | -5,43% | 2.558.348,00 |
| 28.07.2025 | 3,39 | 3,41 | 3,27 | 3,41 | 1,49% | 3.110.815,00 |
| 25.07.2025 | 3,80 | 3,81 | 3,35 | 3,36 | -11,58% | 5.795.144,00 |
| 24.07.2025 | 4,34 | 4,34 | 3,78 | 3,80 | -12,84% | 5.776.907,00 |
| 23.07.2025 | 4,14 | 4,51 | 4,04 | 4,36 | 4,31% | 9.203.304,00 |
| 22.07.2025 | 3,25 | 4,21 | 3,24 | 4,18 | 29,01% | 15.334.636,00 |
| 21.07.2025 | 3,33 | 3,39 | 3,21 | 3,24 | -1,82% | 3.740.661,00 |
| 18.07.2025 | 2,99 | 3,31 | 2,99 | 3,30 | 11,11% | 5.015.549,00 |
| 17.07.2025 | 2,80 | 3,01 | 2,77 | 2,97 | 6,83% | 3.575.797,00 |
| 16.07.2025 | 2,85 | 2,85 | 2,68 | 2,78 | -1,77% | 3.477.316,00 |
| 15.07.2025 | 3,00 | 3,01 | 2,81 | 2,83 | -5,03% | 4.287.799,00 |
| 14.07.2025 | 2,95 | 3,00 | 2,91 | 2,98 | 0,34% | 2.003.408,00 |
| 11.07.2025 | 3,04 | 3,04 | 2,95 | 2,97 | -3,26% | 1.665.782,00 |
| 10.07.2025 | 3,04 | 3,16 | 3,04 | 3,07 | 0,00% | 2.305.858,00 |
| 09.07.2025 | 3,06 | 3,08 | 2,97 | 3,07 | 0,00% | 2.388.515,00 |
| 08.07.2025 | 3,14 | 3,16 | 3,05 | 3,07 | -1,29% | 2.206.677,00 |
| 07.07.2025 | 3,03 | 3,11 | 3,00 | 3,11 | 0,97% | 3.255.556,00 |
| 03.07.2025 | 2,96 | 3,10 | 2,94 | 3,08 | 4,58% | 2.900.758,00 |
| 02.07.2025 | 2,86 | 2,97 | 2,86 | 2,95 | 2,61% | 3.080.897,00 |
| 01.07.2025 | 2,81 | 2,96 | 2,79 | 2,87 | 1,41% | 4.330.063,00 |
| 30.06.2025 | 2,84 | 2,90 | 2,75 | 2,83 | 0,00% | 4.627.777,00 |
| 27.06.2025 | 2,80 | 2,84 | 2,77 | 2,83 | 1,43% | 3.984.684,00 |
| 26.06.2025 | 2,77 | 2,84 | 2,75 | 2,79 | 1,09% | 3.125.722,00 |
| 25.06.2025 | 2,72 | 2,79 | 2,67 | 2,76 | 1,47% | 3.775.774,00 |
| 24.06.2025 | 2,75 | 2,86 | 2,68 | 2,72 | 0,00% | 5.434.404,00 |
| 23.06.2025 | 2,63 | 2,72 | 2,55 | 2,72 | 3,42% | 3.994.185,00 |
| 20.06.2025 | 2,47 | 2,71 | 2,43 | 2,63 | 8,23% | 7.144.723,00 |
| 18.06.2025 | 2,40 | 2,46 | 2,39 | 2,43 | 1,25% | 4.245.944,00 |
| 17.06.2025 | 2,51 | 2,52 | 2,38 | 2,40 | -5,88% | 4.754.701,00 |
| 16.06.2025 | 2,50 | 2,57 | 2,43 | 2,55 | 3,24% | 5.299.109,00 |
| 13.06.2025 | 2,57 | 2,57 | 2,44 | 2,47 | -5,00% | 5.482.820,00 |
| 12.06.2025 | 2,61 | 2,67 | 2,59 | 2,60 | -1,14% | 3.668.915,00 |
| 11.06.2025 | 2,75 | 2,77 | 2,61 | 2,63 | -2,95% | 3.891.669,00 |
| 10.06.2025 | 2,64 | 2,73 | 2,58 | 2,71 | 2,65% | 5.455.420,00 |
| 09.06.2025 | 2,81 | 2,83 | 2,63 | 2,64 | -4,86% | 10.725.081,00 |
| 06.06.2025 | 3,23 | 3,24 | 2,69 | 2,78 | -23,97% | 24.448.169,00 |
| 05.06.2025 | 3,66 | 3,70 | 3,44 | 3,65 | 2,53% | 10.156.851,00 |
| 04.06.2025 | 3,71 | 3,75 | 3,47 | 3,56 | -4,04% | 5.697.948,00 |
| 03.06.2025 | 3,67 | 3,76 | 3,60 | 3,71 | 0,54% | 3.365.472,00 |
| 02.06.2025 | 3,68 | 3,75 | 3,52 | 3,69 | 0,54% | 3.130.835,00 |
| 30.05.2025 | 3,56 | 3,70 | 3,50 | 3,67 | 2,51% | 4.590.527,00 |
| 29.05.2025 | 3,57 | 3,67 | 3,54 | 3,58 | 2,58% | 2.949.843,00 |
| 28.05.2025 | 3,56 | 3,59 | 3,43 | 3,49 | -2,51% | 3.130.199,00 |
| 27.05.2025 | 3,68 | 3,75 | 3,50 | 3,58 | -1,38% | 4.025.637,00 |
| 23.05.2025 | 3,58 | 3,68 | 3,52 | 3,63 | -1,63% | 2.824.094,00 |
| 22.05.2025 | 3,59 | 3,72 | 3,50 | 3,69 | 1,10% | 3.598.606,00 |
| 21.05.2025 | 3,77 | 3,84 | 3,61 | 3,65 | -5,44% | 4.013.629,00 |
| 20.05.2025 | 3,59 | 3,92 | 3,58 | 3,86 | 7,52% | 7.602.044,00 |
| 19.05.2025 | 3,30 | 3,62 | 3,30 | 3,59 | 7,81% | 4.552.236,00 |
| 16.05.2025 | 3,17 | 3,34 | 3,13 | 3,33 | 5,05% | 2.818.965,00 |
| 15.05.2025 | 3,17 | 3,19 | 3,11 | 3,17 | 0,00% | 2.733.536,00 |
| 14.05.2025 | 3,21 | 3,27 | 3,13 | 3,17 | -1,25% | 2.636.705,00 |
| 13.05.2025 | 3,20 | 3,27 | 3,11 | 3,21 | 0,94% | 3.241.419,00 |
| 12.05.2025 | 3,24 | 3,36 | 3,14 | 3,18 | 1,27% | 4.122.012,00 |
| 09.05.2025 | 3,21 | 3,21 | 3,09 | 3,14 | -0,95% | 1.310.930,00 |
| 08.05.2025 | 3,23 | 3,27 | 3,16 | 3,17 | -0,94% | 2.684.476,00 |
| 07.05.2025 | 3,06 | 3,23 | 3,06 | 3,20 | 4,58% | 3.166.557,00 |
| 06.05.2025 | 3,13 | 3,16 | 3,06 | 3,06 | -3,77% | 2.437.324,00 |
| 05.05.2025 | 3,07 | 3,24 | 3,07 | 3,18 | 3,92% | 3.337.772,00 |
| 02.05.2025 | 3,04 | 3,15 | 3,03 | 3,06 | 1,66% | 1.912.864,00 |
| 01.05.2025 | 2,99 | 3,06 | 2,93 | 3,01 | 2,03% | 2.368.068,00 |
| 30.04.2025 | 2,97 | 2,97 | 2,86 | 2,95 | -2,32% | 3.592.557,00 |
| 29.04.2025 | 3,15 | 3,18 | 2,97 | 3,02 | -4,43% | 4.771.664,00 |
| 28.04.2025 | 3,10 | 3,28 | 3,07 | 3,16 | 2,27% | 3.634.140,00 |
| 25.04.2025 | 3,11 | 3,11 | 3,00 | 3,09 | -2,22% | 2.897.844,00 |
| 24.04.2025 | 3,04 | 3,20 | 2,98 | 3,16 | 3,61% | 3.110.543,00 |
| 23.04.2025 | 3,23 | 3,40 | 3,05 | 3,05 | -1,93% | 3.091.967,00 |
| 22.04.2025 | 3,14 | 3,21 | 3,02 | 3,11 | 0,65% | 2.629.216,00 |
| 21.04.2025 | 3,04 | 3,11 | 2,97 | 3,09 | 0,00% | 2.943.371,00 |
| 17.04.2025 | 3,12 | 3,19 | 3,04 | 3,09 | -0,32% | 3.795.859,00 |
| 16.04.2025 | 3,03 | 3,12 | 3,02 | 3,10 | 1,31% | 3.098.075,00 |
| 15.04.2025 | 3,27 | 3,30 | 3,06 | 3,06 | -6,71% | 2.660.720,00 |
| 14.04.2025 | 3,41 | 3,43 | 3,17 | 3,28 | -2,38% | 2.951.487,00 |
| 11.04.2025 | 3,24 | 3,39 | 3,20 | 3,36 | 2,44% | 2.853.199,00 |
| 10.04.2025 | 3,16 | 3,31 | 3,11 | 3,28 | 0,92% | 3.888.049,00 |