1,155$
-2,12%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -2,12% | 95.846,00 |
| 16.10.2026 | 1,21 | 1,22 | 1,15 | 1,18 | -3,28% | 188.435,00 |
| 15.10.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 1,67% | 49.751,00 |
| 14.10.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -5,51% | 416.618,00 |
| 13.10.2026 | 1,27 | 1,30 | 1,27 | 1,27 | 0,00% | 87.723,00 |
| 12.10.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -0,78% | 82.406,00 |
| 09.10.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | 31.205,00 |
| 08.10.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -1,55% | 143.279,00 |
| 07.10.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -2,27% | 91.616,00 |
| 06.10.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -0,38% | 129.400,00 |
| 05.10.2026 | 1,35 | 1,35 | 1,31 | 1,33 | -2,21% | 66.788,00 |
| 02.10.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,45% | 185.180,00 |
| 01.10.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -0,36% | 55.271,00 |
| 30.09.2026 | 1,38 | 1,42 | 1,36 | 1,38 | -1,78% | 85.462,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,38 | 1,41 | 0,00% | 73.602,00 |
| 28.09.2026 | 1,53 | 1,53 | 1,40 | 1,41 | -8,47% | 250.879,00 |
| 25.09.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -1,29% | 207.991,00 |
| 24.09.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,32% | 83.652,00 |
| 23.09.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 95.588,00 |
| 22.09.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -1,88% | 114.451,00 |
| 21.09.2026 | 1,72 | 1,73 | 1,60 | 1,60 | 0,00% | 316.389,00 |
| 18.09.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -0,62% | 254.204,00 |
| 17.09.2026 | 1,61 | 1,63 | 1,58 | 1,61 | 0,63% | 219.640,00 |
| 16.09.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | 74.546,00 |
| 15.09.2026 | 1,68 | 1,68 | 1,61 | 1,62 | -2,99% | 123.972,00 |
| 14.09.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,21% | 93.585,00 |
| 11.09.2026 | 1,71 | 1,75 | 1,65 | 1,65 | -2,94% | 37.087,00 |
| 10.09.2026 | 1,70 | 1,75 | 1,68 | 1,70 | -0,58% | 138.290,00 |
| 09.09.2026 | 1,73 | 1,75 | 1,71 | 1,71 | -2,84% | 67.002,00 |
| 08.09.2026 | 1,81 | 1,81 | 1,74 | 1,76 | -2,76% | 63.992,00 |
| 04.09.2026 | 1,84 | 1,84 | 1,79 | 1,81 | -1,63% | 49.749,00 |
| 03.09.2026 | 1,87 | 1,87 | 1,79 | 1,84 | -1,60% | 172.275,00 |
| 02.09.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 0,00% | 28.801,00 |
| 01.09.2026 | 1,88 | 1,88 | 1,81 | 1,87 | -1,06% | 61.721,00 |
| 31.08.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,80% | 62.577,00 |
| 28.08.2026 | 1,83 | 1,93 | 1,83 | 1,88 | 1,35% | 70.027,00 |
| 27.08.2026 | 1,81 | 1,87 | 1,79 | 1,85 | 3,64% | 66.308,00 |
| 26.08.2026 | 1,75 | 1,81 | 1,74 | 1,79 | 1,71% | 101.419,00 |
| 25.08.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,00% | 26.319,00 |
| 24.08.2026 | 1,76 | 1,77 | 1,74 | 1,76 | -0,28% | 52.482,00 |
| 21.08.2026 | 1,78 | 1,78 | 1,75 | 1,76 | 0,00% | 50.347,00 |
| 20.08.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,56% | 58.313,00 |
| 19.08.2026 | 1,78 | 1,83 | 1,77 | 1,77 | -1,12% | 83.958,00 |
| 18.08.2026 | 1,74 | 1,80 | 1,71 | 1,79 | 2,29% | 87.805,00 |
| 17.08.2026 | 1,80 | 1,80 | 1,72 | 1,75 | -3,85% | 260.445,00 |
| 14.08.2026 | 1,91 | 1,95 | 1,82 | 1,82 | -10,34% | 384.583,00 |
| 13.08.2026 | 2,01 | 2,04 | 1,96 | 2,03 | 1,00% | 198.227,00 |
| 12.08.2026 | 1,97 | 2,02 | 1,96 | 2,01 | 1,77% | 176.777,00 |
| 11.08.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 0,25% | 32.660,00 |
| 10.08.2026 | 1,97 | 1,98 | 1,95 | 1,97 | -0,51% | 48.037,00 |
| 07.08.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,76% | 84.626,00 |
| 06.08.2026 | 1,97 | 1,98 | 1,96 | 1,97 | -0,25% | 38.593,00 |
| 05.08.2026 | 2,00 | 2,00 | 1,96 | 1,97 | -0,91% | 23.529,00 |
| 04.08.2026 | 1,96 | 2,00 | 1,96 | 1,99 | 0,40% | 52.885,00 |
| 03.08.2026 | 1,95 | 1,99 | 1,95 | 1,98 | 1,54% | 58.841,00 |
| 31.07.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | 76.014,00 |
| 30.07.2026 | 1,98 | 2,02 | 1,97 | 1,99 | 0,51% | 33.357,00 |
| 29.07.2026 | 2,01 | 2,01 | 1,97 | 1,98 | -1,49% | 27.724,00 |
| 28.07.2026 | 1,97 | 2,03 | 1,96 | 2,01 | 1,77% | 113.957,00 |
| 27.07.2026 | 1,98 | 2,01 | 1,95 | 1,98 | -0,25% | 74.673,00 |
| 24.07.2026 | 2,04 | 2,04 | 1,98 | 1,98 | -3,79% | 102.230,00 |
| 23.07.2026 | 2,08 | 2,15 | 2,03 | 2,06 | 5,27% | 523.518,00 |
| 22.07.2026 | 1,97 | 1,99 | 1,95 | 1,96 | -2,25% | 29.296,00 |
| 21.07.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,04% | 47.241,00 |
| 20.07.2026 | 1,96 | 1,97 | 1,94 | 1,96 | -0,25% | 27.227,00 |
| 17.07.2026 | 1,96 | 2,01 | 1,95 | 1,97 | -1,75% | 46.096,00 |
| 16.07.2026 | 2,00 | 2,02 | 1,97 | 2,00 | 0,25% | 59.639,00 |
| 15.07.2026 | 1,94 | 2,02 | 1,90 | 2,00 | 2,84% | 140.609,00 |
| 14.07.2026 | 1,91 | 1,95 | 1,87 | 1,94 | 1,84% | 218.286,00 |
| 13.07.2026 | 1,88 | 2,02 | 1,87 | 1,91 | -3,05% | 323.704,00 |
| 10.07.2026 | 1,95 | 1,99 | 1,95 | 1,97 | 0,26% | 98.478,00 |
| 09.07.2026 | 2,00 | 2,04 | 1,96 | 1,96 | -2,00% | 162.118,00 |
| 08.07.2026 | 1,93 | 2,04 | 1,90 | 2,00 | 4,71% | 282.142,00 |
| 07.07.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -2,55% | 74.159,00 |
| 06.07.2026 | 1,94 | 1,99 | 1,90 | 1,96 | -1,01% | 214.014,00 |
| 02.07.2026 | 1,99 | 2,04 | 1,91 | 1,98 | -0,50% | 380.644,00 |
| 01.07.2026 | 1,94 | 2,03 | 1,91 | 1,99 | 3,11% | 587.376,00 |
| 30.06.2026 | 1,99 | 2,07 | 1,81 | 1,93 | 6,63% | 4.922.859,00 |
| 29.06.2026 | 2,23 | 2,35 | 1,76 | 1,81 | 2,84% | 27.552.378,00 |
| 26.06.2026 | 1,76 | 1,77 | 1,70 | 1,76 | -0,56% | 116.476,00 |
| 25.06.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -1,12% | 40.116,00 |
| 24.06.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -2,56% | 32.588,00 |
| 23.06.2026 | 1,76 | 1,84 | 1,76 | 1,84 | 0,93% | 16.511,00 |
| 22.06.2026 | 1,73 | 1,82 | 1,73 | 1,82 | 4,00% | 84.215,00 |
| 18.06.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 104.993,00 |
| 17.06.2026 | 1,79 | 1,83 | 1,78 | 1,80 | 0,00% | 61.577,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,64% | 61.933,00 |
| 15.06.2026 | 1,84 | 1,88 | 1,80 | 1,83 | -1,61% | 71.200,00 |
| 12.06.2026 | 1,84 | 1,89 | 1,83 | 1,86 | 1,64% | 30.202,00 |
| 11.06.2026 | 1,76 | 1,85 | 1,71 | 1,83 | 6,40% | 140.471,00 |
| 10.06.2026 | 1,72 | 1,76 | 1,68 | 1,72 | 0,58% | 137.415,00 |
| 09.06.2026 | 1,70 | 1,72 | 1,63 | 1,71 | 0,88% | 278.228,00 |
| 08.06.2026 | 1,70 | 1,76 | 1,69 | 1,70 | 0,30% | 122.814,00 |
| 05.06.2026 | 1,81 | 1,81 | 1,62 | 1,69 | -7,14% | 570.577,00 |
| 04.06.2026 | 1,80 | 1,83 | 1,78 | 1,82 | 2,54% | 190.283,00 |
| 03.06.2026 | 2,06 | 2,06 | 1,75 | 1,78 | -16,67% | 814.865,00 |
| 02.06.2026 | 2,17 | 2,25 | 2,12 | 2,13 | -1,39% | 286.261,00 |
| 01.06.2026 | 2,20 | 2,27 | 2,15 | 2,16 | 0,00% | 166.821,00 |
| 29.05.2026 | 2,20 | 2,25 | 2,14 | 2,16 | -1,82% | 135.753,00 |
| 28.05.2026 | 2,18 | 2,25 | 2,14 | 2,20 | 1,38% | 370.019,00 |