2,532$
0,87%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,62% | 2.152.009,00 |
| 11.02.2026 | 2,55 | 2,56 | 2,44 | 2,49 | -1,78% | 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 | 5,01% | 1.727.255,00 |
| 05.02.2026 | 2,57 | 2,61 | 2,48 | 2,50 | -4,59% | 1.740.131,00 |
| 04.02.2026 | 2,61 | 2,70 | 2,56 | 2,62 | 0,00% | 1.841.574,00 |
| 03.02.2026 | 2,70 | 2,73 | 2,55 | 2,62 | -3,86% | 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 | -1,06% | 1.400.615,00 |
| 28.01.2026 | 2,83 | 2,86 | 2,78 | 2,82 | -0,35% | 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 | -0,85% | 2.312.045,00 |
| 21.01.2026 | 2,92 | 2,98 | 2,88 | 2,94 | 1,21% | 1.997.890,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,83 | 2,90 | -1,29% | 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% | 2.428.211,00 |
| 13.01.2026 | 3,19 | 3,25 | 3,07 | 3,08 | -2,84% | 2.036.675,00 |
| 12.01.2026 | 2,98 | 3,19 | 2,92 | 3,17 | 7,09% | 3.679.146,00 |
| 09.01.2026 | 3,00 | 3,04 | 2,91 | 2,96 | 0,34% | 1.520.139,00 |
| 08.01.2026 | 2,99 | 3,04 | 2,95 | 2,95 | -1,67% | 1.283.182,00 |
| 07.01.2026 | 3,04 | 3,10 | 2,99 | 3,00 | -3,38% | 1.848.979,00 |
| 06.01.2026 | 2,96 | 3,19 | 2,90 | 3,11 | 4,19% | 3.355.643,00 |
| 05.01.2026 | 2,84 | 3,01 | 2,81 | 2,98 | 4,56% | 3.527.912,00 |
| 02.01.2026 | 2,81 | 2,87 | 2,81 | 2,85 | 1,42% | 1.200.518,00 |
| 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% | 1.532.358,00 |
| 29.12.2025 | 2,91 | 2,92 | 2,85 | 2,87 | -2,05% | 1.068.572,00 |
| 26.12.2025 | 2,93 | 2,95 | 2,87 | 2,93 | 0,00% | 1.420.471,00 |
| 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% | 1.611.886,00 |
| 22.12.2025 | 2,91 | 2,94 | 2,88 | 2,91 | -0,34% | 1.644.681,00 |
| 19.12.2025 | 3,05 | 3,05 | 2,89 | 2,92 | -4,26% | 3.789.595,00 |
| 18.12.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 0,49% | 1.229.019,00 |
| 17.12.2025 | 3,05 | 3,11 | 3,01 | 3,04 | -0,49% | 1.277.697,00 |
| 16.12.2025 | 3,11 | 3,14 | 3,05 | 3,05 | -1,61% | 1.345.110,00 |
| 15.12.2025 | 3,11 | 3,16 | 3,06 | 3,10 | 0,98% | 1.713.091,00 |
| 12.12.2025 | 3,07 | 3,14 | 3,06 | 3,07 | 0,00% | 2.282.377,00 |
| 11.12.2025 | 3,13 | 3,21 | 3,05 | 3,07 | -2,07% | 2.592.234,00 |
| 10.12.2025 | 3,11 | 3,18 | 3,08 | 3,14 | 1,13% | 2.453.989,00 |
| 09.12.2025 | 3,05 | 3,12 | 3,04 | 3,10 | 1,64% | 2.161.440,00 |
| 08.12.2025 | 3,03 | 3,09 | 2,97 | 3,05 | 1,33% | 2.088.614,00 |
| 05.12.2025 | 3,10 | 3,10 | 3,00 | 3,01 | -1,63% | 1.218.012,00 |
| 04.12.2025 | 3,12 | 3,14 | 3,01 | 3,06 | -2,24% | 2.207.214,00 |
| 03.12.2025 | 3,15 | 3,18 | 3,08 | 3,13 | 0,00% | 2.211.060,00 |
| 02.12.2025 | 3,03 | 3,24 | 2,97 | 3,13 | 3,30% | 3.911.421,00 |
| 01.12.2025 | 3,12 | 3,20 | 3,03 | 3,03 | -5,31% | 3.365.694,00 |
| 28.11.2025 | 3,35 | 3,39 | 3,17 | 3,20 | -5,88% | 2.659.716,00 |
| 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% | 9.698.206,00 |
| 24.11.2025 | 2,79 | 2,85 | 2,69 | 2,79 | 1,82% | 4.435.600,00 |
| 21.11.2025 | 2,62 | 2,77 | 2,62 | 2,74 | 4,18% | 2.415.702,00 |
| 20.11.2025 | 2,78 | 2,82 | 2,63 | 2,63 | -5,23% | 3.100.468,00 |
| 19.11.2025 | 2,87 | 2,90 | 2,76 | 2,78 | -2,97% | 2.528.884,00 |
| 18.11.2025 | 2,78 | 2,93 | 2,76 | 2,86 | 1,78% | 2.926.022,00 |
| 17.11.2025 | 2,92 | 2,95 | 2,80 | 2,81 | -5,07% | 3.066.964,00 |
| 14.11.2025 | 3,01 | 3,06 | 2,96 | 2,96 | -2,95% | 1.750.786,00 |
| 13.11.2025 | 3,03 | 3,12 | 3,02 | 3,05 | 0,16% | 2.129.956,00 |
| 12.11.2025 | 3,13 | 3,22 | 3,04 | 3,05 | -1,77% | 2.238.268,00 |
| 11.11.2025 | 3,16 | 3,18 | 3,10 | 3,10 | -1,59% | 1.144.785,00 |
| 10.11.2025 | 3,21 | 3,22 | 3,09 | 3,15 | 0,96% | 1.191.739,00 |
| 07.11.2025 | 3,12 | 3,15 | 3,03 | 3,12 | -0,64% | 1.735.409,00 |
| 06.11.2025 | 3,16 | 3,16 | 3,09 | 3,14 | -2,18% | 1.820.909,00 |
| 05.11.2025 | 3,11 | 3,28 | 3,09 | 3,21 | 3,22% | 1.846.714,00 |
| 04.11.2025 | 3,16 | 3,19 | 3,06 | 3,11 | -2,20% | 2.274.122,00 |
| 03.11.2025 | 3,15 | 3,23 | 3,14 | 3,18 | 0,00% | 2.137.036,00 |
| 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% | 1.861.725,00 |
| 23.10.2025 | 3,71 | 3,76 | 3,69 | 3,72 | 0,82% | 1.281.717,00 |
| 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 |
| 14.10.2025 | 3,42 | 3,58 | 3,35 | 3,55 | 2,60% | 2.471.280,00 |
| 13.10.2025 | 3,60 | 3,62 | 3,43 | 3,46 | -1,42% | 2.026.952,00 |
| 10.10.2025 | 3,76 | 3,80 | 3,50 | 3,51 | -6,40% | 1.993.312,00 |
| 09.10.2025 | 3,76 | 3,88 | 3,75 | 3,75 | 0,00% | 1.506.699,00 |
| 08.10.2025 | 3,66 | 3,79 | 3,62 | 3,75 | 2,88% | 2.114.279,00 |
| 07.10.2025 | 3,76 | 3,81 | 3,64 | 3,65 | -3,06% | 1.698.412,00 |
| 06.10.2025 | 3,83 | 3,88 | 3,72 | 3,76 | -1,83% | 2.161.641,00 |
| 03.10.2025 | 3,88 | 3,96 | 3,78 | 3,83 | -1,03% | 1.956.284,00 |
| 02.10.2025 | 3,91 | 3,94 | 3,75 | 3,87 | -1,02% | 2.075.503,00 |
| 01.10.2025 | 3,86 | 3,93 | 3,80 | 3,91 | 1,03% | 2.312.917,00 |
| 30.09.2025 | 3,61 | 3,89 | 3,60 | 3,87 | 6,61% | 3.096.740,00 |
| 29.09.2025 | 3,54 | 3,64 | 3,48 | 3,63 | 3,71% | 2.471.863,00 |
| 26.09.2025 | 3,45 | 3,55 | 3,45 | 3,50 | 1,45% | 1.385.571,00 |
| 25.09.2025 | 3,34 | 3,48 | 3,29 | 3,45 | 2,37% | 2.292.296,00 |
| 24.09.2025 | 3,44 | 3,44 | 3,35 | 3,37 | -1,32% | 1.492.338,00 |