30,980$
-0,03%
Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2024 | 30,98 | 31,00 | 30,98 | 30,98 | -0,03% | 933.884,00 |
| 23.10.2024 | 30,99 | 31,00 | 30,97 | 30,99 | 0,06% | 488.720,00 |
| 22.10.2024 | 30,98 | 30,99 | 30,96 | 30,97 | 0,00% | 779.135,00 |
| 21.10.2024 | 30,94 | 30,99 | 30,93 | 30,97 | 0,13% | 625.365,00 |
| 18.10.2024 | 30,90 | 30,94 | 30,90 | 30,93 | 0,06% | 390.591,00 |
| 17.10.2024 | 30,90 | 30,93 | 30,89 | 30,91 | 0,06% | 289.586,00 |
| 16.10.2024 | 30,91 | 30,92 | 30,89 | 30,89 | -0,03% | 406.456,00 |
| 15.10.2024 | 30,89 | 30,93 | 30,89 | 30,90 | 0,06% | 272.978,00 |
| 14.10.2024 | 30,92 | 30,92 | 30,87 | 30,88 | 0,03% | 293.157,00 |
| 11.10.2024 | 30,91 | 30,93 | 30,87 | 30,87 | -0,06% | 477.035,00 |
| 10.10.2024 | 30,87 | 30,91 | 30,86 | 30,89 | 0,10% | 363.733,00 |
| 09.10.2024 | 30,89 | 30,89 | 30,86 | 30,86 | 0,03% | 438.865,00 |
| 08.10.2024 | 30,87 | 31,06 | 30,85 | 30,85 | -0,06% | 598.640,00 |
| 07.10.2024 | 30,87 | 30,91 | 30,87 | 30,87 | 0,00% | 324.131,00 |
| 04.10.2024 | 30,86 | 30,89 | 30,82 | 30,87 | 0,10% | 292.383,00 |
| 03.10.2024 | 30,84 | 30,87 | 30,84 | 30,84 | 0,03% | 441.598,00 |
| 02.10.2024 | 30,77 | 30,85 | 30,77 | 30,83 | 0,19% | 398.175,00 |
| 01.10.2024 | 30,75 | 30,79 | 30,74 | 30,77 | 0,02% | 555.147,00 |
| 30.09.2024 | 30,79 | 30,80 | 30,67 | 30,77 | 0,05% | 1.975.489,00 |
| 27.09.2024 | 30,76 | 30,80 | 30,75 | 30,75 | 0,00% | 471.037,00 |
| 26.09.2024 | 30,77 | 30,78 | 30,75 | 30,75 | 0,00% | 1.005.994,00 |
| 25.09.2024 | 30,79 | 30,80 | 30,75 | 30,75 | -0,03% | 658.756,00 |
| 24.09.2024 | 30,79 | 30,80 | 30,76 | 30,76 | -0,10% | 431.627,00 |
| 23.09.2024 | 30,80 | 30,82 | 30,75 | 30,79 | 0,13% | 680.521,00 |
| 20.09.2024 | 30,76 | 30,82 | 30,75 | 30,75 | -0,03% | 886.559,00 |
| 19.09.2024 | 30,84 | 30,84 | 30,76 | 30,76 | -0,06% | 1.879.848,00 |
| 18.09.2024 | 30,77 | 30,84 | 30,77 | 30,78 | 0,07% | 542.229,00 |
| 17.09.2024 | 30,79 | 30,79 | 30,76 | 30,76 | 0,10% | 434.180,00 |
| 16.09.2024 | 30,73 | 30,84 | 30,71 | 30,73 | 0,16% | 535.730,00 |
| 13.09.2024 | 30,72 | 30,75 | 30,67 | 30,68 | 0,00% | 199.595,00 |
| 12.09.2024 | 30,67 | 30,74 | 30,65 | 30,68 | 0,10% | 320.588,00 |
| 11.09.2024 | 30,67 | 30,77 | 30,65 | 30,65 | -0,07% | 184.838,00 |
| 10.09.2024 | 30,63 | 30,76 | 30,63 | 30,67 | -0,07% | 330.878,00 |
| 09.09.2024 | 30,58 | 30,69 | 30,58 | 30,69 | 0,39% | 376.252,00 |
| 06.09.2024 | 30,59 | 30,65 | 30,56 | 30,57 | -0,03% | 245.573,00 |
| 05.09.2024 | 30,59 | 30,65 | 30,53 | 30,58 | 0,20% | 417.843,00 |
| 04.09.2024 | 30,53 | 30,66 | 30,51 | 30,52 | -0,03% | 508.560,00 |
| 03.09.2024 | 30,54 | 30,58 | 30,53 | 30,53 | -0,07% | 409.126,00 |
| 30.08.2024 | 30,59 | 30,63 | 30,52 | 30,55 | 0,10% | 300.278,00 |
| 29.08.2024 | 30,53 | 30,65 | 30,50 | 30,52 | 0,13% | 403.888,00 |
| 28.08.2024 | 30,50 | 30,54 | 30,48 | 30,48 | -0,07% | 535.248,00 |
| 27.08.2024 | 30,55 | 30,55 | 30,50 | 30,50 | -0,07% | 444.672,00 |
| 26.08.2024 | 30,54 | 30,60 | 30,50 | 30,52 | 0,00% | 705.661,00 |
| 23.08.2024 | 30,52 | 30,59 | 30,48 | 30,52 | 0,10% | 756.161,00 |
| 22.08.2024 | 30,52 | 30,53 | 30,48 | 30,49 | 0,07% | 629.159,00 |
| 21.08.2024 | 30,50 | 30,52 | 30,45 | 30,47 | -0,13% | 1.185.772,00 |
| 20.08.2024 | 30,54 | 30,54 | 30,49 | 30,51 | -0,07% | 535.950,00 |
| 19.08.2024 | 30,60 | 30,62 | 30,44 | 30,53 | -0,20% | 568.869,00 |
| 16.08.2024 | 30,50 | 30,60 | 30,49 | 30,59 | 0,30% | 691.479,00 |
| 15.08.2024 | 30,50 | 30,56 | 30,45 | 30,50 | 0,07% | 997.608,00 |
| 14.08.2024 | 30,45 | 30,51 | 30,41 | 30,48 | 0,23% | 789.286,00 |
| 13.08.2024 | 30,48 | 30,49 | 30,38 | 30,41 | -0,03% | 1.299.279,00 |
| 12.08.2024 | 30,48 | 30,58 | 30,40 | 30,42 | -0,10% | 1.106.061,00 |
| 09.08.2024 | 30,45 | 30,68 | 30,42 | 30,45 | -0,07% | 1.256.790,00 |
| 08.08.2024 | 30,40 | 30,53 | 30,39 | 30,47 | 0,16% | 4.686.526,00 |
| 07.08.2024 | 30,53 | 30,54 | 30,38 | 30,42 | 47,89% | 15.566.183,00 |
| 06.08.2024 | 20,70 | 21,08 | 20,27 | 20,57 | -0,63% | 371.017,00 |
| 05.08.2024 | 20,15 | 20,70 | 19,80 | 20,70 | -1,38% | 341.595,00 |
| 02.08.2024 | 20,84 | 21,20 | 20,54 | 20,99 | -2,10% | 262.617,00 |
| 01.08.2024 | 21,90 | 22,26 | 21,37 | 21,44 | -2,15% | 280.870,00 |
| 31.07.2024 | 21,60 | 22,29 | 20,90 | 21,91 | 2,24% | 291.505,00 |
| 30.07.2024 | 21,77 | 22,09 | 21,35 | 21,43 | -0,79% | 255.597,00 |
| 29.07.2024 | 21,91 | 22,13 | 21,38 | 21,60 | -1,32% | 106.184,00 |
| 26.07.2024 | 21,75 | 22,15 | 21,42 | 21,89 | 2,05% | 190.968,00 |
| 25.07.2024 | 21,40 | 21,91 | 21,39 | 21,45 | 0,52% | 117.368,00 |
| 24.07.2024 | 21,28 | 21,65 | 21,06 | 21,34 | -0,23% | 128.293,00 |
| 23.07.2024 | 21,30 | 22,00 | 21,18 | 21,39 | 0,38% | 225.623,00 |
| 22.07.2024 | 21,44 | 21,47 | 21,16 | 21,31 | -0,28% | 159.811,00 |
| 19.07.2024 | 21,80 | 21,99 | 21,35 | 21,37 | -1,61% | 247.888,00 |
| 18.07.2024 | 22,23 | 22,74 | 21,52 | 21,72 | -2,56% | 216.794,00 |
| 17.07.2024 | 22,42 | 22,77 | 22,21 | 22,29 | -0,89% | 217.901,00 |
| 16.07.2024 | 22,39 | 22,56 | 22,32 | 22,49 | 1,63% | 268.785,00 |
| 15.07.2024 | 22,11 | 22,32 | 21,80 | 22,13 | 0,32% | 197.028,00 |
| 12.07.2024 | 22,44 | 22,59 | 21,80 | 22,06 | -0,85% | 221.575,00 |
| 11.07.2024 | 22,46 | 22,64 | 22,20 | 22,25 | 0,32% | 176.745,00 |
| 10.07.2024 | 22,12 | 22,29 | 21,63 | 22,18 | 0,41% | 292.808,00 |
| 09.07.2024 | 22,14 | 22,30 | 21,55 | 22,09 | -0,72% | 281.728,00 |
| 08.07.2024 | 22,70 | 22,84 | 22,19 | 22,25 | -2,03% | 424.258,00 |
| 05.07.2024 | 22,54 | 22,71 | 22,11 | 22,71 | 0,49% | 294.888,00 |
| 03.07.2024 | 22,69 | 22,83 | 22,27 | 22,60 | 0,04% | 139.694,00 |
| 02.07.2024 | 22,83 | 22,85 | 22,37 | 22,59 | -1,22% | 308.345,00 |
| 01.07.2024 | 22,08 | 22,91 | 21,81 | 22,87 | 3,67% | 532.516,00 |
| 28.06.2024 | 22,19 | 22,30 | 21,77 | 22,06 | -0,45% | 741.806,00 |
| 27.06.2024 | 21,92 | 22,26 | 21,11 | 22,16 | 1,65% | 676.191,00 |
| 26.06.2024 | 21,91 | 22,42 | 21,72 | 21,80 | -1,20% | 292.871,00 |
| 25.06.2024 | 21,76 | 22,43 | 21,73 | 22,07 | 1,40% | 370.424,00 |
| 24.06.2024 | 21,74 | 21,95 | 21,54 | 21,76 | -0,09% | 422.745,00 |
| 21.06.2024 | 21,78 | 21,94 | 21,45 | 21,78 | 0,37% | 349.547,00 |
| 20.06.2024 | 22,00 | 22,04 | 21,13 | 21,70 | -2,30% | 365.506,00 |
| 18.06.2024 | 22,05 | 22,43 | 22,04 | 22,21 | 0,73% | 213.491,00 |
| 17.06.2024 | 21,50 | 22,08 | 21,25 | 22,05 | 2,18% | 189.660,00 |
| 14.06.2024 | 21,50 | 21,82 | 21,35 | 21,58 | -0,78% | 254.796,00 |
| 13.06.2024 | 22,26 | 22,29 | 21,54 | 21,75 | -2,29% | 237.615,00 |
| 12.06.2024 | 22,56 | 22,61 | 22,07 | 22,26 | 0,82% | 242.241,00 |
| 11.06.2024 | 21,58 | 22,15 | 21,41 | 22,08 | 1,33% | 218.919,00 |
| 10.06.2024 | 21,70 | 21,97 | 21,55 | 21,79 | -0,68% | 150.767,00 |
| 07.06.2024 | 21,54 | 22,05 | 21,31 | 21,94 | 1,20% | 240.309,00 |
| 06.06.2024 | 21,35 | 22,16 | 21,25 | 21,68 | 1,55% | 414.656,00 |
| 05.06.2024 | 20,75 | 21,37 | 20,53 | 21,35 | 3,39% | 456.908,00 |
| 04.06.2024 | 20,61 | 20,67 | 20,21 | 20,65 | 0,15% | 366.135,00 |