2,970$
-3,26%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 3,07 | 3,07 | 2,94 | 2,97 | -3,26% | 164.451,00 |
| 04.02.2026 | 3,13 | 3,15 | 3,07 | 3,07 | -1,60% | 100.350,00 |
| 03.02.2026 | 3,06 | 3,13 | 3,02 | 3,12 | 1,63% | 97.640,00 |
| 02.02.2026 | 3,18 | 3,19 | 3,02 | 3,07 | -3,76% | 179.927,00 |
| 30.01.2026 | 3,20 | 3,22 | 3,14 | 3,19 | -0,93% | 90.634,00 |
| 29.01.2026 | 3,30 | 3,30 | 3,16 | 3,22 | -1,83% | 92.372,00 |
| 28.01.2026 | 3,24 | 3,30 | 3,23 | 3,28 | 1,23% | 68.537,00 |
| 27.01.2026 | 3,25 | 3,28 | 3,20 | 3,24 | -0,92% | 242.024,00 |
| 26.01.2026 | 3,30 | 3,30 | 3,22 | 3,27 | -4,66% | 160.072,00 |
| 22.01.2026 | 3,38 | 3,52 | 3,32 | 3,43 | 1,48% | 138.945,00 |
| 21.01.2026 | 3,30 | 3,38 | 3,26 | 3,38 | 2,74% | 108.960,00 |
| 20.01.2026 | 3,34 | 3,39 | 3,28 | 3,29 | -1,79% | 125.642,00 |
| 16.01.2026 | 3,40 | 3,44 | 3,35 | 3,35 | -1,47% | 189.989,00 |
| 15.01.2026 | 3,49 | 3,49 | 3,39 | 3,40 | -2,02% | 211.649,00 |
| 14.01.2026 | 3,42 | 3,52 | 3,37 | 3,47 | 1,17% | 174.934,00 |
| 13.01.2026 | 3,39 | 3,44 | 3,35 | 3,43 | 1,78% | 260.445,00 |
| 12.01.2026 | 3,32 | 3,38 | 3,23 | 3,37 | 1,51% | 190.233,00 |
| 09.01.2026 | 3,32 | 3,35 | 3,26 | 3,32 | 0,00% | 286.006,00 |
| 08.01.2026 | 3,39 | 3,42 | 3,30 | 3,32 | -1,48% | 294.959,00 |
| 07.01.2026 | 3,58 | 3,60 | 3,34 | 3,37 | -5,60% | 373.584,00 |
| 06.01.2026 | 3,32 | 3,70 | 3,32 | 3,57 | 8,51% | 644.372,00 |
| 05.01.2026 | 3,31 | 3,40 | 3,20 | 3,29 | -0,30% | 226.031,00 |
| 02.01.2026 | 3,19 | 3,34 | 3,18 | 3,30 | 3,12% | 172.780,00 |
| 31.12.2025 | 3,24 | 3,27 | 3,13 | 3,20 | -1,54% | 172.449,00 |
| 30.12.2025 | 3,35 | 3,44 | 3,20 | 3,25 | -4,13% | 429.910,00 |
| 29.12.2025 | 3,47 | 3,49 | 3,36 | 3,39 | -2,31% | 216.983,00 |
| 26.12.2025 | 3,55 | 3,55 | 3,47 | 3,47 | -2,25% | 96.374,00 |
| 24.12.2025 | 3,41 | 3,64 | 3,40 | 3,55 | 3,80% | 266.815,00 |
| 23.12.2025 | 3,45 | 3,54 | 3,36 | 3,42 | -2,29% | 211.523,00 |
| 22.12.2025 | 3,61 | 3,70 | 3,42 | 3,50 | -2,78% | 439.519,00 |
| 19.12.2025 | 3,67 | 3,89 | 3,60 | 3,60 | -2,62% | 475.912,00 |
| 18.12.2025 | 3,75 | 3,77 | 3,59 | 3,70 | -0,08% | 321.916,00 |
| 17.12.2025 | 3,90 | 3,94 | 3,52 | 3,70 | -5,37% | 1.572.023,00 |
| 16.12.2025 | 2,86 | 4,10 | 2,79 | 3,91 | 36,24% | 12.126.645,00 |
| 15.12.2025 | 2,95 | 3,01 | 2,78 | 2,87 | -2,38% | 1.043.335,00 |
| 12.12.2025 | 3,01 | 3,13 | 2,76 | 2,94 | -1,34% | 4.388.194,00 |
| 11.12.2025 | 2,49 | 4,05 | 2,40 | 2,98 | 67,42% | 130.427.929,00 |
| 10.12.2025 | 1,61 | 1,78 | 1,60 | 1,78 | 10,56% | 109.220,00 |
| 09.12.2025 | 1,62 | 1,64 | 1,57 | 1,61 | 1,07% | 241.219,00 |
| 08.12.2025 | 1,70 | 1,75 | 1,57 | 1,59 | -3,45% | 240.214,00 |
| 05.12.2025 | 1,75 | 1,75 | 1,63 | 1,65 | -4,62% | 208.020,00 |
| 04.12.2025 | 1,75 | 1,78 | 1,71 | 1,73 | -1,42% | 175.906,00 |
| 03.12.2025 | 1,74 | 1,83 | 1,73 | 1,76 | 1,45% | 181.413,00 |
| 02.12.2025 | 1,78 | 1,82 | 1,71 | 1,73 | -0,57% | 122.256,00 |
| 01.12.2025 | 1,76 | 1,79 | 1,69 | 1,74 | -0,57% | 112.847,00 |
| 28.11.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -1,13% | 106.464,00 |
| 26.11.2025 | 1,64 | 1,80 | 1,64 | 1,77 | 8,59% | 343.558,00 |
| 25.11.2025 | 1,63 | 1,69 | 1,62 | 1,63 | -0,85% | 169.161,00 |
| 24.11.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 2,75% | 170.010,00 |
| 20.11.2025 | 1,69 | 1,75 | 1,60 | 1,60 | -4,19% | 262.598,00 |
| 19.11.2025 | 1,86 | 1,86 | 1,60 | 1,67 | -10,22% | 329.592,00 |
| 18.11.2025 | 1,95 | 1,97 | 1,86 | 1,86 | -5,10% | 134.992,00 |
| 17.11.2025 | 2,01 | 2,05 | 1,95 | 1,96 | 0,51% | 273.984,00 |
| 13.11.2025 | 2,51 | 2,58 | 1,93 | 1,95 | -33,22% | 847.229,00 |
| 12.11.2025 | 2,70 | 2,92 | 2,68 | 2,92 | 8,55% | 151.873,00 |
| 11.11.2025 | 2,60 | 2,72 | 2,57 | 2,69 | 3,07% | 63.231,00 |
| 10.11.2025 | 2,58 | 2,66 | 2,54 | 2,61 | 1,56% | 120.703,00 |
| 07.11.2025 | 2,52 | 2,64 | 2,49 | 2,57 | 4,90% | 246.995,00 |
| 06.11.2025 | 2,51 | 2,58 | 2,45 | 2,45 | -2,20% | 105.853,00 |
| 05.11.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 1,91% | 111.439,00 |
| 04.11.2025 | 2,45 | 2,49 | 2,42 | 2,46 | 1,15% | 120.160,00 |
| 03.11.2025 | 2,52 | 2,54 | 2,43 | 2,43 | -5,08% | 114.207,00 |
| 31.10.2025 | 2,53 | 2,59 | 2,51 | 2,56 | 0,39% | 122.702,00 |
| 30.10.2025 | 2,56 | 2,58 | 2,51 | 2,55 | -1,54% | 81.703,00 |
| 29.10.2025 | 2,58 | 2,68 | 2,54 | 2,59 | 0,78% | 80.861,00 |
| 28.10.2025 | 2,65 | 2,72 | 2,56 | 2,57 | -3,38% | 83.771,00 |
| 27.10.2025 | 2,75 | 2,79 | 2,65 | 2,66 | -2,92% | 52.075,00 |
| 24.10.2025 | 2,80 | 2,90 | 2,70 | 2,74 | -0,36% | 90.233,00 |
| 23.10.2025 | 2,85 | 2,89 | 2,72 | 2,75 | -5,17% | 174.477,00 |
| 22.10.2025 | 2,68 | 2,97 | 2,57 | 2,90 | 9,43% | 447.707,00 |
| 21.10.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 5,58% | 107.878,00 |
| 20.10.2025 | 2,51 | 2,57 | 2,47 | 2,51 | 0,00% | 74.416,00 |
| 17.10.2025 | 2,50 | 2,56 | 2,46 | 2,51 | -1,18% | 48.863,00 |
| 16.10.2025 | 2,60 | 2,62 | 2,50 | 2,54 | -1,74% | 89.464,00 |
| 15.10.2025 | 2,56 | 2,68 | 2,55 | 2,59 | 0,98% | 118.038,00 |
| 14.10.2025 | 2,48 | 2,60 | 2,48 | 2,56 | 2,81% | 68.311,00 |
| 13.10.2025 | 2,47 | 2,51 | 2,43 | 2,49 | 2,51% | 58.805,00 |
| 10.10.2025 | 2,53 | 2,56 | 2,42 | 2,43 | -4,37% | 101.407,00 |
| 09.10.2025 | 2,57 | 2,58 | 2,52 | 2,54 | -1,17% | 30.887,00 |
| 08.10.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 1,18% | 45.126,00 |
| 07.10.2025 | 2,59 | 2,60 | 2,53 | 2,54 | -0,39% | 56.316,00 |
| 06.10.2025 | 2,62 | 2,62 | 2,52 | 2,55 | -1,92% | 71.982,00 |
| 02.10.2025 | 2,45 | 2,63 | 2,45 | 2,60 | 6,12% | 112.027,00 |
| 01.10.2025 | 2,48 | 2,53 | 2,45 | 2,45 | -1,61% | 71.139,00 |
| 30.09.2025 | 2,51 | 2,58 | 2,47 | 2,49 | -0,80% | 98.279,00 |
| 29.09.2025 | 2,66 | 2,67 | 2,49 | 2,51 | -5,28% | 211.754,00 |
| 26.09.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 0,00% | 231.473,00 |
| 25.09.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 0,38% | 80.413,00 |
| 24.09.2025 | 2,67 | 2,71 | 2,64 | 2,64 | -0,75% | 75.961,00 |
| 23.09.2025 | 2,65 | 2,70 | 2,65 | 2,66 | 1,14% | 62.689,00 |
| 22.09.2025 | 2,71 | 2,73 | 2,62 | 2,63 | -3,06% | 174.766,00 |
| 19.09.2025 | 2,78 | 2,81 | 2,70 | 2,71 | -2,41% | 186.290,00 |
| 18.09.2025 | 2,80 | 2,85 | 2,78 | 2,78 | -0,18% | 77.602,00 |
| 17.09.2025 | 2,81 | 2,90 | 2,76 | 2,79 | -1,24% | 99.831,00 |
| 16.09.2025 | 2,82 | 2,87 | 2,76 | 2,82 | 0,36% | 70.801,00 |
| 15.09.2025 | 2,83 | 2,91 | 2,79 | 2,81 | 0,36% | 125.988,00 |
| 12.09.2025 | 2,83 | 2,84 | 2,75 | 2,80 | -1,41% | 122.333,00 |
| 11.09.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 4,03% | 86.903,00 |
| 10.09.2025 | 2,84 | 2,86 | 2,72 | 2,73 | -3,87% | 140.704,00 |
| 09.09.2025 | 2,92 | 3,02 | 2,83 | 2,84 | -0,35% | 147.039,00 |