3,620$
-4,74%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 3,69 | 3,74 | 3,60 | 3,62 | -4,74% | 102.595,00 |
| 22.05.2025 | 3,72 | 3,84 | 3,60 | 3,80 | 1,33% | 124.206,00 |
| 21.05.2025 | 3,97 | 4,01 | 3,74 | 3,75 | -6,72% | 180.533,00 |
| 20.05.2025 | 3,92 | 4,16 | 3,86 | 4,02 | 1,77% | 196.236,00 |
| 19.05.2025 | 3,80 | 4,00 | 3,80 | 3,95 | 2,33% | 139.065,00 |
| 16.05.2025 | 3,78 | 3,88 | 3,73 | 3,86 | 2,66% | 74.281,00 |
| 15.05.2025 | 3,79 | 3,83 | 3,64 | 3,76 | -0,53% | 75.203,00 |
| 14.05.2025 | 3,88 | 3,93 | 3,76 | 3,78 | -3,57% | 104.065,00 |
| 13.05.2025 | 3,74 | 3,94 | 3,71 | 3,92 | 5,38% | 128.071,00 |
| 12.05.2025 | 3,70 | 3,86 | 3,67 | 3,72 | 2,76% | 121.388,00 |
| 09.05.2025 | 3,59 | 3,68 | 3,59 | 3,62 | 1,12% | 109.020,00 |
| 08.05.2025 | 3,70 | 3,74 | 3,55 | 3,58 | -1,10% | 195.389,00 |
| 07.05.2025 | 3,60 | 3,62 | 3,52 | 3,62 | 2,26% | 133.838,00 |
| 06.05.2025 | 3,58 | 3,66 | 3,52 | 3,54 | -1,67% | 83.013,00 |
| 05.05.2025 | 3,62 | 3,70 | 3,58 | 3,60 | -0,55% | 76.366,00 |
| 02.05.2025 | 3,50 | 3,62 | 3,49 | 3,62 | 4,02% | 113.397,00 |
| 01.05.2025 | 3,36 | 3,51 | 3,36 | 3,48 | 3,26% | 113.833,00 |
| 30.04.2025 | 3,39 | 3,41 | 3,26 | 3,37 | -2,03% | 126.892,00 |
| 29.04.2025 | 3,45 | 3,46 | 3,32 | 3,44 | -1,15% | 55.996,00 |
| 28.04.2025 | 3,50 | 3,50 | 3,43 | 3,48 | -0,57% | 59.307,00 |
| 25.04.2025 | 3,52 | 3,54 | 3,41 | 3,50 | -0,57% | 125.397,00 |
| 24.04.2025 | 3,35 | 3,57 | 3,35 | 3,52 | 4,45% | 125.409,00 |
| 23.04.2025 | 3,20 | 3,40 | 3,20 | 3,37 | 7,32% | 214.458,00 |
| 22.04.2025 | 3,20 | 3,27 | 3,11 | 3,14 | -0,63% | 214.844,00 |
| 21.04.2025 | 3,09 | 3,25 | 3,09 | 3,16 | 2,27% | 181.572,00 |
| 17.04.2025 | 3,01 | 3,15 | 3,01 | 3,09 | 1,64% | 146.412,00 |
| 16.04.2025 | 2,99 | 3,07 | 2,99 | 3,04 | 1,00% | 129.324,00 |
| 15.04.2025 | 3,01 | 3,09 | 3,00 | 3,01 | -0,33% | 107.625,00 |
| 14.04.2025 | 3,09 | 3,12 | 3,01 | 3,02 | -0,66% | 130.668,00 |
| 11.04.2025 | 3,11 | 3,17 | 3,00 | 3,04 | -2,56% | 282.531,00 |
| 10.04.2025 | 3,21 | 3,21 | 2,97 | 3,12 | -4,00% | 382.982,00 |
| 09.04.2025 | 3,02 | 3,32 | 2,97 | 3,25 | 5,52% | 416.164,00 |
| 08.04.2025 | 3,43 | 3,43 | 3,04 | 3,08 | -7,51% | 289.280,00 |
| 07.04.2025 | 3,40 | 3,51 | 3,26 | 3,33 | -5,18% | 156.301,00 |
| 04.04.2025 | 3,51 | 3,56 | 3,38 | 3,51 | -2,44% | 246.814,00 |
| 03.04.2025 | 3,85 | 3,86 | 3,55 | 3,60 | -10,00% | 230.743,00 |
| 02.04.2025 | 4,00 | 4,04 | 3,92 | 4,00 | -1,23% | 121.535,00 |
| 01.04.2025 | 4,17 | 4,17 | 3,94 | 4,05 | -3,34% | 286.545,00 |
| 31.03.2025 | 4,14 | 4,28 | 4,07 | 4,19 | 0,00% | 202.539,00 |
| 28.03.2025 | 4,24 | 4,24 | 4,06 | 4,19 | -1,18% | 100.493,00 |
| 27.03.2025 | 4,08 | 4,24 | 4,02 | 4,24 | 3,41% | 188.046,00 |
| 26.03.2025 | 4,11 | 4,17 | 4,06 | 4,10 | 0,24% | 129.811,00 |
| 25.03.2025 | 4,17 | 4,19 | 4,07 | 4,09 | -2,39% | 97.277,00 |
| 24.03.2025 | 4,24 | 4,26 | 4,14 | 4,19 | -1,30% | 87.712,00 |
| 21.03.2025 | 4,00 | 4,26 | 4,00 | 4,25 | 5,07% | 603.381,00 |
| 20.03.2025 | 4,11 | 4,17 | 4,03 | 4,04 | -0,98% | 173.724,00 |
| 19.03.2025 | 4,06 | 4,12 | 4,00 | 4,08 | 0,99% | 117.556,00 |
| 18.03.2025 | 3,95 | 4,17 | 3,92 | 4,04 | 1,00% | 296.183,00 |
| 17.03.2025 | 3,99 | 4,08 | 3,97 | 4,00 | -0,50% | 134.090,00 |
| 14.03.2025 | 4,07 | 4,08 | 3,98 | 4,02 | 0,00% | 99.914,00 |
| 13.03.2025 | 4,10 | 4,12 | 3,95 | 4,02 | -2,19% | 141.254,00 |
| 12.03.2025 | 4,09 | 4,22 | 4,02 | 4,11 | 3,01% | 239.131,00 |
| 11.03.2025 | 4,10 | 4,10 | 3,93 | 3,99 | -2,21% | 106.776,00 |
| 10.03.2025 | 4,13 | 4,19 | 3,95 | 4,08 | -2,63% | 293.688,00 |
| 07.03.2025 | 4,15 | 4,25 | 4,04 | 4,19 | 0,48% | 206.335,00 |
| 06.03.2025 | 3,94 | 4,29 | 3,94 | 4,17 | 3,99% | 250.724,00 |
| 05.03.2025 | 4,07 | 4,10 | 3,90 | 4,01 | 1,52% | 172.788,00 |
| 04.03.2025 | 4,15 | 4,19 | 3,94 | 3,95 | -6,40% | 207.722,00 |
| 03.03.2025 | 4,46 | 4,46 | 4,17 | 4,22 | -4,74% | 231.811,00 |
| 28.02.2025 | 4,26 | 4,44 | 4,23 | 4,43 | 3,02% | 270.014,00 |
| 27.02.2025 | 4,48 | 4,51 | 4,30 | 4,30 | -4,23% | 261.177,00 |
| 26.02.2025 | 4,47 | 4,53 | 4,40 | 4,49 | 0,65% | 204.634,00 |
| 25.02.2025 | 4,39 | 4,48 | 4,33 | 4,46 | 1,50% | 337.239,00 |
| 24.02.2025 | 4,37 | 4,42 | 4,25 | 4,40 | 0,57% | 264.416,00 |
| 21.02.2025 | 4,43 | 4,45 | 4,33 | 4,37 | -0,91% | 262.283,00 |
| 20.02.2025 | 4,50 | 4,52 | 4,38 | 4,41 | -2,11% | 239.660,00 |
| 19.02.2025 | 4,48 | 4,52 | 4,38 | 4,51 | 0,56% | 211.569,00 |
| 18.02.2025 | 4,24 | 4,50 | 4,23 | 4,48 | 5,41% | 327.077,00 |
| 14.02.2025 | 4,51 | 4,51 | 4,24 | 4,25 | -4,92% | 373.865,00 |
| 13.02.2025 | 4,20 | 4,48 | 4,17 | 4,47 | 8,36% | 395.227,00 |
| 12.02.2025 | 4,55 | 4,59 | 4,07 | 4,13 | -8,94% | 678.219,00 |
| 11.02.2025 | 4,57 | 4,59 | 4,05 | 4,53 | -14,04% | 1.237.072,00 |
| 10.02.2025 | 5,34 | 5,43 | 5,14 | 5,27 | -0,94% | 431.076,00 |
| 07.02.2025 | 5,51 | 5,54 | 5,18 | 5,32 | -3,27% | 217.108,00 |
| 06.02.2025 | 5,37 | 5,57 | 5,30 | 5,50 | 2,42% | 219.927,00 |
| 05.02.2025 | 4,96 | 5,58 | 4,90 | 5,37 | 9,37% | 388.870,00 |
| 04.02.2025 | 4,77 | 4,94 | 4,74 | 4,91 | 2,08% | 189.901,00 |
| 03.02.2025 | 4,72 | 4,86 | 4,63 | 4,81 | 1,05% | 138.090,00 |
| 31.01.2025 | 5,02 | 5,03 | 4,72 | 4,76 | -5,18% | 128.424,00 |
| 30.01.2025 | 5,00 | 5,12 | 4,92 | 5,02 | 0,60% | 181.311,00 |
| 29.01.2025 | 4,82 | 5,00 | 4,80 | 4,99 | 5,72% | 213.570,00 |
| 28.01.2025 | 4,69 | 4,76 | 4,41 | 4,72 | 1,07% | 344.458,00 |
| 27.01.2025 | 4,85 | 4,92 | 4,55 | 4,67 | -5,47% | 432.855,00 |
| 24.01.2025 | 4,96 | 5,02 | 4,90 | 4,94 | -0,60% | 129.292,00 |
| 23.01.2025 | 5,02 | 5,02 | 4,86 | 4,97 | -0,60% | 169.786,00 |
| 22.01.2025 | 5,17 | 5,26 | 4,95 | 5,00 | -3,29% | 214.323,00 |
| 21.01.2025 | 5,17 | 5,29 | 5,06 | 5,17 | 1,17% | 190.823,00 |
| 17.01.2025 | 5,16 | 5,20 | 5,05 | 5,11 | 0,20% | 124.406,00 |
| 16.01.2025 | 5,11 | 5,14 | 5,01 | 5,10 | -0,20% | 162.136,00 |
| 15.01.2025 | 4,91 | 5,30 | 4,90 | 5,11 | 4,71% | 339.281,00 |
| 14.01.2025 | 4,89 | 4,90 | 4,74 | 4,88 | 0,62% | 201.007,00 |
| 13.01.2025 | 4,86 | 4,94 | 4,78 | 4,85 | 1,68% | 191.074,00 |
| 10.01.2025 | 4,69 | 4,82 | 4,68 | 4,77 | -0,21% | 129.815,00 |
| 08.01.2025 | 4,92 | 4,96 | 4,71 | 4,78 | -4,40% | 233.128,00 |
| 07.01.2025 | 4,73 | 5,03 | 4,73 | 5,00 | 5,93% | 219.242,00 |
| 06.01.2025 | 4,78 | 4,90 | 4,72 | 4,72 | -1,05% | 218.046,00 |
| 03.01.2025 | 4,69 | 4,86 | 4,60 | 4,77 | 2,80% | 269.267,00 |
| 02.01.2025 | 4,82 | 4,93 | 4,57 | 4,64 | -3,73% | 345.392,00 |
| 31.12.2024 | 4,97 | 5,10 | 4,81 | 4,82 | -3,60% | 261.283,00 |
| 30.12.2024 | 5,09 | 5,09 | 4,85 | 5,00 | -3,10% | 219.326,00 |