1,760$
-2,22%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | 104.990,00 |
| 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 |
| 27.05.2026 | 2,23 | 2,23 | 2,14 | 2,17 | -2,69% | 86.014,00 |
| 26.05.2026 | 2,13 | 2,35 | 2,13 | 2,23 | 5,19% | 204.169,00 |
| 22.05.2026 | 2,17 | 2,20 | 2,12 | 2,12 | -1,85% | 105.942,00 |
| 21.05.2026 | 2,18 | 2,21 | 2,13 | 2,16 | -2,26% | 140.119,00 |
| 20.05.2026 | 2,19 | 2,23 | 2,18 | 2,21 | 0,00% | 47.416,00 |
| 19.05.2026 | 2,22 | 2,24 | 2,18 | 2,21 | -1,78% | 82.317,00 |
| 18.05.2026 | 2,21 | 2,27 | 2,19 | 2,25 | -0,44% | 85.421,00 |
| 15.05.2026 | 2,25 | 2,27 | 2,22 | 2,26 | 0,44% | 23.804,00 |
| 14.05.2026 | 2,28 | 2,30 | 2,24 | 2,25 | -0,88% | 55.957,00 |
| 13.05.2026 | 2,26 | 2,29 | 2,22 | 2,27 | 2,25% | 83.161,00 |
| 12.05.2026 | 2,27 | 2,28 | 2,22 | 2,22 | -1,77% | 40.909,00 |
| 11.05.2026 | 2,27 | 2,33 | 2,22 | 2,26 | -1,09% | 47.300,00 |
| 08.05.2026 | 2,29 | 2,34 | 2,27 | 2,29 | 0,71% | 59.613,00 |
| 07.05.2026 | 2,27 | 2,36 | 2,26 | 2,27 | -2,20% | 44.845,00 |
| 06.05.2026 | 2,37 | 2,39 | 2,30 | 2,32 | -2,73% | 40.633,00 |
| 05.05.2026 | 2,28 | 2,43 | 2,25 | 2,39 | 4,15% | 97.391,00 |
| 04.05.2026 | 2,27 | 2,32 | 2,24 | 2,29 | -0,43% | 43.688,00 |
| 01.05.2026 | 2,24 | 2,31 | 2,24 | 2,30 | 2,68% | 61.274,00 |
| 30.04.2026 | 2,19 | 2,31 | 2,19 | 2,24 | 0,45% | 79.487,00 |
| 29.04.2026 | 2,25 | 2,27 | 2,20 | 2,23 | -0,89% | 73.425,00 |
| 28.04.2026 | 2,25 | 2,31 | 2,22 | 2,25 | -2,17% | 52.241,00 |
| 27.04.2026 | 2,28 | 2,33 | 2,23 | 2,30 | 0,44% | 39.099,00 |
| 24.04.2026 | 2,23 | 2,30 | 2,22 | 2,29 | 3,15% | 48.322,00 |
| 23.04.2026 | 2,32 | 2,34 | 2,20 | 2,22 | -3,90% | 111.123,00 |
| 22.04.2026 | 2,32 | 2,32 | 2,28 | 2,31 | 1,32% | 101.107,00 |
| 21.04.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -3,80% | 57.646,00 |
| 20.04.2026 | 2,33 | 2,42 | 2,30 | 2,37 | 1,72% | 165.983,00 |
| 17.04.2026 | 2,35 | 2,45 | 2,32 | 2,33 | 0,00% | 89.251,00 |
| 16.04.2026 | 2,36 | 2,41 | 2,31 | 2,33 | -0,85% | 67.080,00 |
| 15.04.2026 | 2,39 | 2,45 | 2,28 | 2,35 | 0,00% | 133.596,00 |
| 14.04.2026 | 2,30 | 2,36 | 2,25 | 2,35 | 2,17% | 52.519,00 |
| 13.04.2026 | 2,30 | 2,33 | 2,27 | 2,30 | 0,00% | 66.100,00 |
| 10.04.2026 | 2,30 | 2,37 | 2,27 | 2,30 | -0,43% | 35.745,00 |
| 09.04.2026 | 2,28 | 2,32 | 2,24 | 2,31 | 0,00% | 48.606,00 |
| 08.04.2026 | 2,33 | 2,35 | 2,28 | 2,31 | 2,21% | 117.774,00 |
| 07.04.2026 | 2,33 | 2,38 | 2,23 | 2,26 | -3,83% | 115.741,00 |
| 06.04.2026 | 2,28 | 2,38 | 2,28 | 2,35 | 2,62% | 109.630,00 |
| 02.04.2026 | 2,35 | 2,40 | 2,28 | 2,29 | -2,76% | 79.332,00 |
| 01.04.2026 | 2,31 | 2,38 | 2,28 | 2,36 | 3,29% | 62.435,00 |
| 31.03.2026 | 2,22 | 2,32 | 2,22 | 2,28 | 2,70% | 58.779,00 |
| 30.03.2026 | 2,25 | 2,25 | 2,19 | 2,22 | -1,33% | 60.932,00 |
| 27.03.2026 | 2,32 | 2,33 | 2,21 | 2,25 | -2,81% | 106.269,00 |
| 26.03.2026 | 2,37 | 2,40 | 2,26 | 2,32 | -0,64% | 71.494,00 |
| 25.03.2026 | 2,34 | 2,35 | 2,26 | 2,33 | 2,19% | 56.456,00 |
| 24.03.2026 | 2,31 | 2,32 | 2,27 | 2,28 | -0,44% | 54.188,00 |
| 23.03.2026 | 2,43 | 2,44 | 2,26 | 2,29 | -5,37% | 130.337,00 |
| 20.03.2026 | 2,47 | 2,48 | 2,36 | 2,42 | -2,54% | 89.819,00 |
| 19.03.2026 | 2,47 | 2,53 | 2,43 | 2,48 | -0,28% | 67.748,00 |
| 18.03.2026 | 2,53 | 2,54 | 2,45 | 2,49 | -2,35% | 79.722,00 |
| 17.03.2026 | 2,44 | 2,59 | 2,43 | 2,55 | 4,51% | 128.368,00 |
| 16.03.2026 | 2,46 | 2,49 | 2,41 | 2,44 | -0,81% | 59.212,00 |
| 13.03.2026 | 2,46 | 2,47 | 2,34 | 2,46 | 1,23% | 121.433,00 |
| 12.03.2026 | 2,46 | 2,52 | 2,42 | 2,43 | -2,41% | 69.527,00 |
| 11.03.2026 | 2,56 | 2,58 | 2,45 | 2,49 | -2,73% | 135.224,00 |
| 10.03.2026 | 2,58 | 2,71 | 2,54 | 2,56 | -1,35% | 121.809,00 |
| 09.03.2026 | 2,56 | 2,63 | 2,53 | 2,60 | -0,57% | 109.420,00 |
| 06.03.2026 | 2,59 | 2,65 | 2,56 | 2,61 | 0,00% | 102.451,00 |
| 05.03.2026 | 2,72 | 2,75 | 2,59 | 2,61 | -4,74% | 89.201,00 |
| 04.03.2026 | 2,73 | 2,82 | 2,67 | 2,74 | 0,48% | 140.284,00 |
| 03.03.2026 | 2,68 | 2,74 | 2,63 | 2,73 | -0,11% | 91.189,00 |
| 02.03.2026 | 2,70 | 2,75 | 2,70 | 2,73 | -0,36% | 71.080,00 |
| 27.02.2026 | 2,70 | 2,75 | 2,67 | 2,74 | -0,36% | 92.762,00 |
| 26.02.2026 | 2,77 | 2,79 | 2,71 | 2,75 | -1,08% | 57.784,00 |
| 25.02.2026 | 2,78 | 2,84 | 2,75 | 2,78 | -1,07% | 119.028,00 |
| 24.02.2026 | 2,85 | 2,91 | 2,79 | 2,81 | -2,09% | 64.874,00 |
| 23.02.2026 | 2,95 | 2,97 | 2,83 | 2,87 | -2,71% | 106.383,00 |
| 20.02.2026 | 3,00 | 3,06 | 2,94 | 2,95 | -1,67% | 67.628,00 |
| 19.02.2026 | 3,06 | 3,09 | 3,00 | 3,00 | -2,28% | 61.903,00 |
| 18.02.2026 | 3,03 | 3,15 | 2,97 | 3,07 | 0,66% | 170.060,00 |
| 17.02.2026 | 3,17 | 3,19 | 3,03 | 3,05 | -4,09% | 132.797,00 |
| 13.02.2026 | 2,94 | 3,23 | 2,94 | 3,18 | 8,53% | 186.878,00 |
| 12.02.2026 | 3,00 | 3,16 | 2,88 | 2,93 | -1,35% | 261.253,00 |
| 11.02.2026 | 2,81 | 2,99 | 2,61 | 2,97 | 5,32% | 358.810,00 |
| 10.02.2026 | 2,91 | 3,02 | 2,80 | 2,82 | -4,08% | 196.190,00 |
| 09.02.2026 | 2,88 | 3,02 | 2,83 | 2,94 | 2,08% | 319.920,00 |
| 06.02.2026 | 3,00 | 3,02 | 2,88 | 2,88 | -3,03% | 150.668,00 |
| 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 |