2,831$
1,09%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 3,09 | 3,18 | 3,01 | 3,03 | -0,33% | 1.555.448,00 |
| 16.04.2026 | 2,92 | 3,06 | 2,90 | 3,04 | 4,83% | 2.228.215,00 |
| 15.04.2026 | 2,79 | 2,91 | 2,79 | 2,90 | 3,57% | 1.533.589,00 |
| 14.04.2026 | 2,84 | 2,93 | 2,80 | 2,80 | -1,06% | 1.615.992,00 |
| 13.04.2026 | 2,73 | 2,85 | 2,68 | 2,83 | 1,43% | 1.677.675,00 |
| 10.04.2026 | 2,86 | 2,94 | 2,75 | 2,79 | -1,76% | 1.390.276,00 |
| 09.04.2026 | 2,78 | 2,87 | 2,76 | 2,84 | 1,07% | 1.674.490,00 |
| 08.04.2026 | 2,82 | 2,89 | 2,77 | 2,81 | 4,66% | 2.635.893,00 |
| 07.04.2026 | 2,68 | 2,71 | 2,63 | 2,69 | -0,19% | 1.273.337,00 |
| 06.04.2026 | 2,66 | 2,70 | 2,64 | 2,69 | 0,37% | 1.617.808,00 |
| 02.04.2026 | 2,68 | 2,73 | 2,64 | 2,68 | -1,83% | 1.262.519,00 |
| 01.04.2026 | 2,79 | 2,84 | 2,73 | 2,73 | -1,80% | 1.863.961,00 |
| 31.03.2026 | 2,71 | 2,80 | 2,65 | 2,78 | 3,54% | 2.869.376,00 |
| 30.03.2026 | 2,67 | 2,72 | 2,62 | 2,69 | -0,56% | 1.643.989,00 |
| 27.03.2026 | 2,72 | 2,75 | 2,67 | 2,70 | -1,82% | 1.880.909,00 |
| 26.03.2026 | 2,77 | 2,83 | 2,73 | 2,75 | -2,14% | 1.543.787,00 |
| 25.03.2026 | 2,84 | 2,88 | 2,76 | 2,81 | 0,72% | 1.800.453,00 |
| 24.03.2026 | 2,88 | 2,89 | 2,77 | 2,79 | -3,46% | 2.395.286,00 |
| 23.03.2026 | 2,96 | 3,00 | 2,88 | 2,89 | -1,03% | 2.379.626,00 |
| 20.03.2026 | 3,12 | 3,17 | 2,92 | 2,92 | -6,41% | 5.942.210,00 |
| 19.03.2026 | 3,22 | 3,25 | 3,07 | 3,12 | -3,41% | 3.236.327,00 |
| 18.03.2026 | 3,40 | 3,44 | 3,22 | 3,23 | -4,44% | 3.312.638,00 |
| 17.03.2026 | 3,32 | 3,55 | 3,32 | 3,38 | -0,29% | 3.068.740,00 |
| 16.03.2026 | 3,62 | 3,63 | 3,34 | 3,39 | -6,35% | 6.035.356,00 |
| 13.03.2026 | 3,21 | 3,78 | 3,20 | 3,62 | 12,07% | 10.579.948,00 |
| 12.03.2026 | 2,93 | 3,34 | 2,91 | 3,23 | 34,58% | 22.480.159,00 |
| 11.03.2026 | 2,36 | 2,47 | 2,34 | 2,40 | 3,00% | 10.271.735,00 |
| 10.03.2026 | 2,39 | 2,39 | 2,26 | 2,33 | 0,00% | 2.855.052,00 |
| 09.03.2026 | 2,33 | 2,37 | 2,24 | 2,33 | -2,10% | 2.031.442,00 |
| 06.03.2026 | 2,40 | 2,43 | 2,33 | 2,38 | -2,86% | 2.559.058,00 |
| 05.03.2026 | 2,48 | 2,53 | 2,41 | 2,45 | -2,00% | 2.143.405,00 |
| 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 |