3,130€
6,46%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,96 | 3,19 | 2,86 | 3,11 | 5,82% | - |
| 04.09.2025 | 2,86 | 2,96 | 2,85 | 2,94 | 3,09% | - |
| 03.09.2025 | 3,10 | 3,20 | 2,81 | 2,85 | -7,40% | 150,00 |
| 02.09.2025 | 3,36 | 3,46 | 3,05 | 3,08 | -8,40% | - |
| 01.09.2025 | 3,39 | 3,39 | 3,29 | 3,36 | -1,31% | 12,00 |
| 29.08.2025 | 3,32 | 3,65 | 3,16 | 3,41 | 22,29% | 723,00 |
| 28.08.2025 | 2,77 | 2,85 | 2,67 | 2,79 | 1,14% | - |
| 27.08.2025 | 2,76 | 2,84 | 2,73 | 2,75 | 0,64% | - |
| 26.08.2025 | 2,89 | 2,97 | 2,72 | 2,74 | -5,00% | - |
| 25.08.2025 | 2,97 | 3,06 | 2,85 | 2,88 | -2,01% | - |
| 22.08.2025 | 2,82 | 3,06 | 2,80 | 2,94 | 4,81% | - |
| 21.08.2025 | 2,91 | 2,92 | 2,80 | 2,81 | -3,71% | - |
| 20.08.2025 | 2,98 | 2,98 | 2,87 | 2,91 | -1,82% | - |
| 19.08.2025 | 2,97 | 3,08 | 2,87 | 2,97 | 0,20% | - |
| 18.08.2025 | 2,90 | 3,00 | 2,82 | 2,96 | 3,60% | - |
| 15.08.2025 | 2,93 | 3,00 | 2,85 | 2,86 | -2,79% | - |
| 14.08.2025 | 3,05 | 3,10 | 2,91 | 2,94 | -3,80% | - |
| 13.08.2025 | 2,95 | 3,08 | 2,94 | 3,06 | 2,96% | - |
| 12.08.2025 | 2,74 | 3,00 | 2,73 | 2,97 | 7,77% | - |
| 11.08.2025 | 2,71 | 2,79 | 2,69 | 2,75 | 1,62% | - |
| 08.08.2025 | 2,66 | 2,79 | 2,64 | 2,71 | 0,74% | - |
| 07.08.2025 | 2,59 | 2,70 | 2,55 | 2,69 | 5,04% | - |
| 06.08.2025 | 2,61 | 2,63 | 2,52 | 2,56 | -1,39% | - |
| 05.08.2025 | 2,54 | 2,62 | 2,52 | 2,60 | 2,32% | - |
| 04.08.2025 | 2,56 | 2,63 | 2,53 | 2,54 | 0,40% | - |
| 01.08.2025 | 2,66 | 2,68 | 2,51 | 2,53 | -4,60% | - |
| 31.07.2025 | 2,68 | 2,73 | 2,62 | 2,65 | -0,90% | - |
| 30.07.2025 | 2,79 | 2,88 | 2,64 | 2,67 | -3,92% | - |
| 29.07.2025 | 2,91 | 3,02 | 2,78 | 2,78 | -5,28% | - |
| 28.07.2025 | 2,86 | 2,94 | 2,81 | 2,94 | 1,91% | - |
| 25.07.2025 | 3,24 | 3,33 | 2,86 | 2,88 | -10,91% | - |
| 24.07.2025 | 3,69 | 3,76 | 3,22 | 3,24 | -12,33% | - |
| 23.07.2025 | 3,56 | 3,83 | 3,44 | 3,69 | 3,65% | 950,00 |
| 22.07.2025 | 2,77 | 3,58 | 2,74 | 3,56 | 29,07% | - |
| 21.07.2025 | 2,81 | 2,89 | 2,76 | 2,76 | -2,41% | - |
| 18.07.2025 | 2,51 | 2,84 | 2,51 | 2,83 | 9,83% | - |
| 17.07.2025 | 2,38 | 2,59 | 2,38 | 2,57 | 7,52% | - |
| 16.07.2025 | 2,44 | 2,47 | 2,29 | 2,39 | -1,68% | - |
| 15.07.2025 | 2,55 | 2,59 | 2,43 | 2,44 | -4,51% | - |
| 14.07.2025 | 2,53 | 2,57 | 2,49 | 2,55 | 0,51% | - |
| 11.07.2025 | 2,62 | 2,64 | 2,53 | 2,54 | -3,20% | - |
| 10.07.2025 | 2,58 | 2,71 | 2,57 | 2,62 | 0,89% | - |
| 09.07.2025 | 2,61 | 2,68 | 2,54 | 2,60 | -0,61% | - |
| 08.07.2025 | 2,61 | 2,70 | 2,58 | 2,61 | -1,32% | - |
| 07.07.2025 | 2,58 | 2,68 | 2,56 | 2,65 | 2,85% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -0,94% | - |
| 03.07.2025 | 2,47 | 2,64 | 2,47 | 2,60 | 4,42% | - |
| 02.07.2025 | 2,43 | 2,51 | 2,40 | 2,49 | 2,47% | - |
| 01.07.2025 | 2,40 | 2,51 | 2,37 | 2,43 | 1,67% | - |
| 30.06.2025 | 2,40 | 2,47 | 2,34 | 2,39 | -0,95% | - |
| 27.06.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 1,43% | - |
| 26.06.2025 | 2,34 | 2,42 | 2,34 | 2,38 | 0,68% | - |
| 25.06.2025 | 2,35 | 2,40 | 2,31 | 2,36 | 0,68% | - |
| 24.06.2025 | 2,35 | 2,46 | 2,30 | 2,35 | 0,04% | 100,00 |
| 23.06.2025 | 2,31 | 2,41 | 2,21 | 2,35 | 2,13% | 40,00 |
| 20.06.2025 | 2,09 | 2,35 | 2,09 | 2,30 | 9,85% | - |
| 19.06.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -1,04% | 1.000,00 |
| 18.06.2025 | 2,11 | 2,14 | 2,07 | 2,11 | 0,05% | - |
| 17.06.2025 | 2,18 | 2,21 | 2,08 | 2,11 | -4,13% | 112,00 |
| 16.06.2025 | 2,15 | 2,21 | 2,09 | 2,20 | 2,42% | - |
| 13.06.2025 | 2,25 | 2,31 | 2,12 | 2,15 | -4,40% | - |
| 12.06.2025 | 2,29 | 2,35 | 2,24 | 2,25 | -1,96% | 1.000,00 |
| 11.06.2025 | 2,37 | 2,41 | 2,28 | 2,30 | -3,41% | - |
| 10.06.2025 | 2,31 | 2,39 | 2,27 | 2,38 | 2,24% | - |
| 09.06.2025 | 2,44 | 2,59 | 2,32 | 2,32 | -4,24% | 100,00 |
| 06.06.2025 | 2,81 | 2,97 | 2,36 | 2,43 | -23,85% | 5.000,00 |
| 05.06.2025 | 3,19 | 3,30 | 3,00 | 3,19 | 2,31% | - |
| 04.06.2025 | 3,24 | 3,32 | 3,04 | 3,12 | -4,89% | - |
| 03.06.2025 | 3,26 | 3,30 | 3,17 | 3,28 | 1,42% | - |
| 02.06.2025 | 3,24 | 3,27 | 3,07 | 3,23 | -0,25% | - |
| 30.05.2025 | 3,15 | 3,26 | 3,09 | 3,24 | 2,65% | - |
| 29.05.2025 | 3,09 | 3,26 | 3,09 | 3,15 | 2,15% | - |
| 28.05.2025 | 3,16 | 3,19 | 3,04 | 3,09 | -2,46% | - |
| 27.05.2025 | 3,22 | 3,29 | 3,09 | 3,17 | -2,27% | - |
| 26.05.2025 | 3,22 | 3,24 | 3,18 | 3,24 | 0,95% | - |
| 23.05.2025 | 3,25 | 3,34 | 3,11 | 3,21 | -2,08% | - |
| 22.05.2025 | 3,20 | 3,33 | 3,10 | 3,28 | 1,46% | - |
| 21.05.2025 | 3,40 | 3,42 | 3,19 | 3,23 | -5,53% | - |
| 20.05.2025 | 3,14 | 3,47 | 3,12 | 3,42 | 6,88% | - |
| 19.05.2025 | 2,97 | 3,22 | 2,88 | 3,20 | 7,24% | - |
| 16.05.2025 | 2,85 | 2,99 | 2,80 | 2,98 | 5,04% | - |
| 15.05.2025 | 2,83 | 2,88 | 2,78 | 2,84 | 0,18% | - |
| 14.05.2025 | 2,87 | 2,91 | 2,81 | 2,83 | -1,05% | - |
| 13.05.2025 | 2,88 | 2,94 | 2,79 | 2,86 | -0,28% | - |
| 12.05.2025 | 2,79 | 3,01 | 2,79 | 2,87 | 3,09% | - |
| 09.05.2025 | 2,83 | 2,90 | 2,75 | 2,79 | -1,21% | - |
| 08.05.2025 | 2,81 | 2,89 | 2,78 | 2,82 | -0,21% | - |
| 07.05.2025 | 2,73 | 2,84 | 2,70 | 2,83 | 4,51% | - |
| 06.05.2025 | 2,79 | 2,81 | 2,70 | 2,70 | -3,91% | - |
| 05.05.2025 | 2,71 | 2,85 | 2,66 | 2,81 | 4,15% | - |
| 02.05.2025 | 2,60 | 2,77 | 2,60 | 2,70 | 3,96% | - |
| 30.04.2025 | 2,65 | 2,71 | 2,51 | 2,60 | -2,51% | - |
| 29.04.2025 | 2,79 | 2,82 | 2,61 | 2,67 | -4,68% | - |
| 28.04.2025 | 2,71 | 2,88 | 2,68 | 2,80 | 3,67% | - |
| 25.04.2025 | 2,75 | 2,83 | 2,64 | 2,70 | -2,60% | - |
| 24.04.2025 | 2,74 | 2,81 | 2,63 | 2,77 | 2,67% | - |
| 23.04.2025 | 2,71 | 2,99 | 2,70 | 2,70 | -0,77% | - |
| 22.04.2025 | 2,72 | 2,80 | 2,64 | 2,72 | -0,11% | - |
| 17.04.2025 | 2,73 | 2,80 | 2,67 | 2,72 | -0,15% | - |
| 16.04.2025 | 2,72 | 2,75 | 2,62 | 2,73 | 0,33% | - |