5,420$
8,62%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 5,02 | 5,51 | 4,93 | 5,42 | 8,62% | 541.859,00 |
| 03.12.2024 | 4,52 | 5,04 | 4,44 | 4,99 | 9,19% | 367.861,00 |
| 02.12.2024 | 4,62 | 4,62 | 4,40 | 4,57 | -1,30% | 201.883,00 |
| 29.11.2024 | 4,74 | 4,79 | 4,63 | 4,63 | -1,49% | 78.565,00 |
| 27.11.2024 | 4,72 | 4,81 | 4,67 | 4,70 | 0,64% | 76.964,00 |
| 26.11.2024 | 4,75 | 4,78 | 4,66 | 4,67 | -1,89% | 122.262,00 |
| 25.11.2024 | 4,85 | 4,99 | 4,76 | 4,76 | -0,42% | 316.844,00 |
| 22.11.2024 | 4,70 | 4,85 | 4,69 | 4,78 | 4,37% | 144.447,00 |
| 20.11.2024 | 4,54 | 4,72 | 4,53 | 4,58 | 1,10% | 226.826,00 |
| 19.11.2024 | 4,55 | 4,61 | 4,41 | 4,53 | 1,34% | 122.660,00 |
| 18.11.2024 | 4,72 | 4,72 | 4,47 | 4,47 | -4,89% | 172.010,00 |
| 15.11.2024 | 5,04 | 5,04 | 4,69 | 4,70 | -7,30% | 240.508,00 |
| 14.11.2024 | 5,24 | 5,36 | 5,02 | 5,07 | -3,89% | 231.736,00 |
| 13.11.2024 | 5,18 | 5,43 | 5,10 | 5,28 | 2,03% | 285.919,00 |
| 12.11.2024 | 5,37 | 5,48 | 5,14 | 5,17 | -4,61% | 218.040,00 |
| 11.11.2024 | 5,48 | 5,63 | 5,20 | 5,42 | -2,52% | 506.333,00 |
| 08.11.2024 | 5,72 | 5,72 | 5,25 | 5,56 | -2,97% | 471.425,00 |
| 07.11.2024 | 4,30 | 5,90 | 4,30 | 5,73 | 35,78% | 3.076.105,00 |
| 06.11.2024 | 4,36 | 4,36 | 4,16 | 4,22 | -1,06% | 250.541,00 |
| 05.11.2024 | 4,19 | 4,29 | 4,08 | 4,27 | 1,07% | 232.028,00 |
| 04.11.2024 | 4,17 | 4,39 | 4,17 | 4,22 | 0,72% | 269.926,00 |
| 01.11.2024 | 4,10 | 4,20 | 4,04 | 4,19 | 2,20% | 134.590,00 |
| 31.10.2024 | 4,05 | 4,14 | 3,97 | 4,10 | 1,74% | 217.219,00 |
| 30.10.2024 | 4,10 | 4,15 | 4,01 | 4,03 | -1,23% | 143.567,00 |
| 29.10.2024 | 4,14 | 4,17 | 4,07 | 4,08 | -1,69% | 90.197,00 |
| 28.10.2024 | 3,87 | 4,16 | 3,86 | 4,15 | 7,24% | 239.472,00 |
| 25.10.2024 | 3,85 | 3,92 | 3,82 | 3,87 | 0,52% | 80.707,00 |
| 24.10.2024 | 3,95 | 4,08 | 3,78 | 3,85 | -1,28% | 180.235,00 |
| 23.10.2024 | 4,10 | 4,10 | 3,80 | 3,90 | -4,88% | 169.324,00 |
| 22.10.2024 | 3,90 | 4,23 | 3,82 | 4,10 | 4,59% | 381.873,00 |
| 21.10.2024 | 3,98 | 3,99 | 3,90 | 3,92 | -1,51% | 128.616,00 |
| 18.10.2024 | 3,96 | 4,01 | 3,93 | 3,98 | 0,25% | 84.341,00 |
| 17.10.2024 | 4,03 | 4,04 | 3,89 | 3,97 | -1,98% | 136.481,00 |
| 16.10.2024 | 4,10 | 4,22 | 4,03 | 4,05 | -1,22% | 226.628,00 |
| 15.10.2024 | 4,00 | 4,17 | 3,98 | 4,10 | 2,24% | 178.450,00 |
| 14.10.2024 | 3,90 | 4,02 | 3,85 | 4,01 | 2,82% | 176.375,00 |
| 11.10.2024 | 3,84 | 3,93 | 3,78 | 3,90 | 1,04% | 97.068,00 |
| 10.10.2024 | 3,93 | 3,98 | 3,83 | 3,86 | -2,77% | 118.698,00 |
| 09.10.2024 | 4,03 | 4,07 | 3,90 | 3,97 | -1,49% | 192.517,00 |
| 08.10.2024 | 3,76 | 4,03 | 3,68 | 4,03 | 6,75% | 201.082,00 |
| 07.10.2024 | 3,89 | 3,98 | 3,65 | 3,78 | -2,96% | 212.788,00 |
| 04.10.2024 | 4,15 | 4,15 | 3,85 | 3,89 | -5,81% | 228.758,00 |
| 03.10.2024 | 3,87 | 4,19 | 3,83 | 4,13 | 6,17% | 287.941,00 |
| 02.10.2024 | 3,68 | 3,90 | 3,67 | 3,89 | 5,14% | 221.377,00 |
| 01.10.2024 | 3,68 | 3,75 | 3,61 | 3,70 | 0,54% | 201.262,00 |
| 30.09.2024 | 3,69 | 3,76 | 3,62 | 3,68 | 0,00% | 127.237,00 |
| 27.09.2024 | 3,66 | 3,78 | 3,65 | 3,68 | 1,10% | 185.293,00 |
| 26.09.2024 | 3,57 | 3,68 | 3,57 | 3,64 | 2,54% | 110.883,00 |
| 25.09.2024 | 3,51 | 3,59 | 3,48 | 3,55 | 0,71% | 132.816,00 |
| 24.09.2024 | 3,47 | 3,59 | 3,47 | 3,53 | 1,00% | 123.631,00 |
| 23.09.2024 | 3,51 | 3,58 | 3,43 | 3,49 | -0,57% | 182.290,00 |
| 20.09.2024 | 3,76 | 3,76 | 3,50 | 3,51 | -7,14% | 211.230,00 |
| 19.09.2024 | 3,70 | 3,79 | 3,68 | 3,78 | 4,42% | 212.082,00 |
| 18.09.2024 | 3,66 | 3,78 | 3,61 | 3,62 | -1,36% | 250.072,00 |
| 17.09.2024 | 3,58 | 3,81 | 3,56 | 3,67 | 2,80% | 204.616,00 |
| 16.09.2024 | 3,63 | 3,66 | 3,55 | 3,57 | -0,56% | 130.966,00 |
| 13.09.2024 | 3,60 | 3,68 | 3,55 | 3,59 | 0,00% | 155.775,00 |
| 12.09.2024 | 3,43 | 3,61 | 3,38 | 3,59 | 5,90% | 247.954,00 |
| 11.09.2024 | 3,33 | 3,41 | 3,26 | 3,39 | 2,73% | 257.165,00 |
| 10.09.2024 | 3,28 | 3,34 | 3,17 | 3,30 | 0,61% | 246.997,00 |
| 09.09.2024 | 3,33 | 3,38 | 3,26 | 3,28 | -0,61% | 127.064,00 |
| 06.09.2024 | 3,42 | 3,42 | 3,26 | 3,30 | -2,65% | 186.102,00 |
| 05.09.2024 | 3,32 | 3,53 | 3,28 | 3,39 | 2,42% | 228.271,00 |
| 04.09.2024 | 3,22 | 3,42 | 3,20 | 3,31 | 2,48% | 195.586,00 |
| 03.09.2024 | 3,17 | 3,23 | 3,12 | 3,23 | 1,25% | 129.248,00 |
| 30.08.2024 | 3,12 | 3,24 | 3,12 | 3,19 | 2,57% | 175.656,00 |
| 29.08.2024 | 3,12 | 3,18 | 3,02 | 3,11 | 0,32% | 208.592,00 |
| 28.08.2024 | 3,05 | 3,14 | 3,05 | 3,10 | 0,65% | 151.838,00 |
| 27.08.2024 | 3,07 | 3,14 | 3,04 | 3,08 | -0,65% | 186.799,00 |
| 26.08.2024 | 3,16 | 3,17 | 3,08 | 3,10 | 0,00% | 135.864,00 |
| 23.08.2024 | 3,07 | 3,19 | 3,07 | 3,10 | 2,31% | 157.771,00 |
| 22.08.2024 | 3,10 | 3,16 | 2,99 | 3,03 | -1,94% | 222.152,00 |
| 21.08.2024 | 3,16 | 3,17 | 3,09 | 3,09 | -2,22% | 208.621,00 |
| 20.08.2024 | 3,22 | 3,25 | 3,16 | 3,16 | -2,47% | 134.001,00 |
| 19.08.2024 | 3,15 | 3,32 | 3,11 | 3,24 | 3,85% | 182.908,00 |
| 16.08.2024 | 3,17 | 3,21 | 3,08 | 3,12 | -0,95% | 213.039,00 |
| 15.08.2024 | 3,19 | 3,27 | 3,15 | 3,15 | 0,64% | 180.097,00 |
| 14.08.2024 | 3,18 | 3,27 | 3,13 | 3,13 | -1,88% | 208.796,00 |
| 13.08.2024 | 2,95 | 3,23 | 2,90 | 3,19 | 8,50% | 370.262,00 |
| 12.08.2024 | 3,10 | 3,10 | 2,94 | 2,94 | -4,85% | 397.581,00 |
| 09.08.2024 | 3,22 | 3,24 | 3,08 | 3,09 | -5,21% | 308.238,00 |
| 08.08.2024 | 3,20 | 3,30 | 3,08 | 3,26 | 3,16% | 393.805,00 |
| 07.08.2024 | 3,69 | 3,69 | 3,14 | 3,16 | -14,36% | 711.222,00 |
| 06.08.2024 | 3,64 | 3,82 | 3,56 | 3,69 | 4,09% | 437.160,00 |
| 05.08.2024 | 3,59 | 3,59 | 3,50 | 3,55 | -3,41% | 280.915,00 |
| 02.08.2024 | 3,75 | 3,89 | 3,67 | 3,67 | -3,67% | 241.017,00 |
| 01.08.2024 | 3,83 | 3,90 | 3,65 | 3,81 | 0,26% | 425.174,00 |
| 31.07.2024 | 3,95 | 3,97 | 3,80 | 3,80 | -3,55% | 192.375,00 |
| 30.07.2024 | 4,01 | 4,11 | 3,93 | 3,94 | -1,50% | 166.092,00 |
| 29.07.2024 | 4,00 | 4,10 | 3,91 | 4,00 | -0,74% | 223.730,00 |
| 26.07.2024 | 3,96 | 4,04 | 3,92 | 4,03 | 2,81% | 162.481,00 |
| 25.07.2024 | 3,87 | 3,97 | 3,85 | 3,92 | 1,55% | 120.369,00 |
| 24.07.2024 | 3,90 | 3,93 | 3,80 | 3,86 | -1,78% | 165.320,00 |
| 23.07.2024 | 3,86 | 3,94 | 3,77 | 3,93 | 2,08% | 175.524,00 |
| 22.07.2024 | 3,83 | 3,87 | 3,78 | 3,85 | 1,58% | 194.139,00 |
| 19.07.2024 | 3,75 | 3,91 | 3,68 | 3,79 | 2,02% | 208.541,00 |
| 18.07.2024 | 3,91 | 3,93 | 3,70 | 3,72 | -5,59% | 298.737,00 |
| 17.07.2024 | 4,04 | 4,13 | 3,88 | 3,94 | -2,60% | 263.849,00 |
| 16.07.2024 | 3,90 | 4,04 | 3,88 | 4,04 | 4,94% | 256.918,00 |
| 15.07.2024 | 3,91 | 3,97 | 3,85 | 3,85 | -1,53% | 214.440,00 |