2,960$
-2,95%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,00 | 3,11 | 2,89 | 2,96 | -2,95% | 3.948.397,00 |
| 31.03.2025 | 2,86 | 3,17 | 2,70 | 3,05 | 3,04% | 6.890.006,00 |
| 28.03.2025 | 3,17 | 3,17 | 2,70 | 2,96 | -7,79% | 8.930.165,00 |
| 27.03.2025 | 2,93 | 3,42 | 2,75 | 3,21 | 31,56% | 27.772.061,00 |
| 26.03.2025 | 2,48 | 2,51 | 2,39 | 2,44 | -1,21% | 10.020.546,00 |
| 25.03.2025 | 2,48 | 2,52 | 2,41 | 2,47 | 0,00% | 3.823.743,00 |
| 24.03.2025 | 2,48 | 2,53 | 2,44 | 2,47 | 1,23% | 2.626.062,00 |
| 21.03.2025 | 2,38 | 2,48 | 2,34 | 2,44 | 1,24% | 3.641.017,00 |
| 20.03.2025 | 2,40 | 2,52 | 2,38 | 2,41 | -1,23% | 2.789.494,00 |
| 19.03.2025 | 2,41 | 2,50 | 2,41 | 2,44 | 1,24% | 2.480.652,00 |
| 18.03.2025 | 2,46 | 2,51 | 2,39 | 2,41 | -3,60% | 3.100.760,00 |
| 17.03.2025 | 2,44 | 2,56 | 2,41 | 2,50 | 4,38% | 3.252.357,00 |
| 14.03.2025 | 2,44 | 2,53 | 2,39 | 2,40 | 1,05% | 2.675.068,00 |
| 13.03.2025 | 2,46 | 2,52 | 2,28 | 2,37 | -3,66% | 3.455.838,00 |
| 12.03.2025 | 2,64 | 2,67 | 2,46 | 2,46 | -4,84% | 3.254.415,00 |
| 11.03.2025 | 2,58 | 2,76 | 2,51 | 2,59 | -0,39% | 2.980.597,00 |
| 10.03.2025 | 2,55 | 2,70 | 2,51 | 2,60 | 0,58% | 3.196.575,00 |
| 07.03.2025 | 2,54 | 2,60 | 2,43 | 2,58 | 2,38% | 3.374.092,00 |
| 06.03.2025 | 2,50 | 2,64 | 2,45 | 2,52 | -0,79% | 2.102.803,00 |
| 05.03.2025 | 2,44 | 2,57 | 2,39 | 2,54 | 3,67% | 3.043.922,00 |
| 04.03.2025 | 2,43 | 2,54 | 2,32 | 2,45 | -0,81% | 4.976.558,00 |
| 03.03.2025 | 2,70 | 2,76 | 2,42 | 2,47 | -8,18% | 4.657.276,00 |
| 28.02.2025 | 2,70 | 2,79 | 2,65 | 2,69 | -0,74% | 2.937.499,00 |
| 27.02.2025 | 2,85 | 2,90 | 2,69 | 2,71 | -3,90% | 3.163.007,00 |
| 26.02.2025 | 2,98 | 3,00 | 2,82 | 2,82 | -4,08% | 2.901.960,00 |
| 25.02.2025 | 2,92 | 2,96 | 2,85 | 2,94 | 1,38% | 3.574.575,00 |
| 24.02.2025 | 2,90 | 2,96 | 2,80 | 2,90 | 0,00% | 2.420.814,00 |
| 21.02.2025 | 3,03 | 3,05 | 2,85 | 2,90 | -3,01% | 2.975.834,00 |
| 20.02.2025 | 3,11 | 3,13 | 2,94 | 2,99 | -3,55% | 2.393.120,00 |
| 19.02.2025 | 3,10 | 3,12 | 2,65 | 3,10 | -1,27% | 14.007.890,00 |
| 18.02.2025 | 2,97 | 3,14 | 2,97 | 3,14 | 6,44% | 3.088.045,00 |
| 14.02.2025 | 2,97 | 3,04 | 2,95 | 2,95 | 0,34% | 4.480.401,00 |
| 13.02.2025 | 3,06 | 3,10 | 2,90 | 2,94 | -3,92% | 2.632.372,00 |
| 12.02.2025 | 2,95 | 3,09 | 2,94 | 3,06 | 2,68% | 2.756.692,00 |
| 11.02.2025 | 3,00 | 3,09 | 2,96 | 2,98 | -1,32% | 2.861.516,00 |
| 10.02.2025 | 3,25 | 3,29 | 2,93 | 3,02 | -7,08% | 6.583.812,00 |
| 07.02.2025 | 3,29 | 3,34 | 3,20 | 3,25 | -1,22% | 2.270.486,00 |
| 06.02.2025 | 3,41 | 3,42 | 3,28 | 3,29 | -0,60% | 2.876.305,00 |
| 05.02.2025 | 3,41 | 3,42 | 3,30 | 3,31 | -2,07% | 3.514.145,00 |
| 04.02.2025 | 3,29 | 3,40 | 3,25 | 3,38 | 2,74% | 2.018.857,00 |
| 03.02.2025 | 3,25 | 3,38 | 3,20 | 3,29 | -3,80% | 3.498.543,00 |
| 31.01.2025 | 3,63 | 3,64 | 3,40 | 3,42 | -5,52% | 3.208.484,00 |
| 30.01.2025 | 3,66 | 3,72 | 3,53 | 3,62 | 0,56% | 4.396.423,00 |
| 29.01.2025 | 3,84 | 3,91 | 3,55 | 3,60 | -5,26% | 3.505.779,00 |
| 28.01.2025 | 3,75 | 3,84 | 3,65 | 3,80 | 1,33% | 2.782.692,00 |
| 27.01.2025 | 3,81 | 3,97 | 3,70 | 3,75 | -2,60% | 2.025.698,00 |
| 24.01.2025 | 3,89 | 3,93 | 3,74 | 3,85 | -0,26% | 2.686.943,00 |
| 23.01.2025 | 3,71 | 3,88 | 3,69 | 3,86 | 2,39% | 2.546.325,00 |
| 22.01.2025 | 3,90 | 4,03 | 3,75 | 3,77 | -2,58% | 3.325.734,00 |
| 21.01.2025 | 3,68 | 3,92 | 3,63 | 3,87 | 6,03% | 3.855.826,00 |
| 17.01.2025 | 3,76 | 3,76 | 3,54 | 3,65 | -1,35% | 4.087.089,00 |
| 16.01.2025 | 3,83 | 3,87 | 3,63 | 3,70 | -3,65% | 2.761.525,00 |
| 15.01.2025 | 3,96 | 4,02 | 3,71 | 3,84 | 0,79% | 2.329.700,00 |
| 14.01.2025 | 3,81 | 3,85 | 3,66 | 3,81 | 1,06% | 3.848.730,00 |
| 13.01.2025 | 3,73 | 3,90 | 3,61 | 3,77 | 0,80% | 4.095.296,00 |
| 10.01.2025 | 3,90 | 3,95 | 3,62 | 3,74 | -6,73% | 4.058.628,00 |
| 08.01.2025 | 4,11 | 4,15 | 3,88 | 4,01 | -3,61% | 5.282.220,00 |
| 07.01.2025 | 4,10 | 4,26 | 4,02 | 4,16 | 2,97% | 5.221.554,00 |
| 06.01.2025 | 4,10 | 4,21 | 3,93 | 4,04 | -0,49% | 3.699.810,00 |
| 03.01.2025 | 4,17 | 4,21 | 4,00 | 4,06 | -0,98% | 3.209.146,00 |
| 02.01.2025 | 3,89 | 4,11 | 3,81 | 4,10 | 7,61% | 3.673.820,00 |
| 31.12.2024 | 3,86 | 3,93 | 3,79 | 3,81 | -0,52% | 3.059.359,00 |
| 30.12.2024 | 4,06 | 4,07 | 3,74 | 3,83 | -6,59% | 3.289.405,00 |
| 27.12.2024 | 4,10 | 4,23 | 3,97 | 4,10 | -0,73% | 4.473.266,00 |
| 26.12.2024 | 3,94 | 4,34 | 3,91 | 4,13 | 4,56% | 4.632.943,00 |
| 24.12.2024 | 4,04 | 4,07 | 3,82 | 3,95 | -1,50% | 2.139.116,00 |
| 23.12.2024 | 3,95 | 4,04 | 3,76 | 4,01 | 1,01% | 4.693.550,00 |
| 20.12.2024 | 4,01 | 4,15 | 3,91 | 3,97 | 1,02% | 4.526.341,00 |
| 19.12.2024 | 4,20 | 4,25 | 3,91 | 3,93 | -4,84% | 4.351.244,00 |
| 18.12.2024 | 4,55 | 4,67 | 4,11 | 4,13 | -6,98% | 3.626.822,00 |
| 17.12.2024 | 4,30 | 4,52 | 4,18 | 4,44 | 3,50% | 3.828.867,00 |
| 16.12.2024 | 4,47 | 4,48 | 4,23 | 4,29 | -3,60% | 4.722.897,00 |
| 13.12.2024 | 4,62 | 4,67 | 4,42 | 4,45 | -2,63% | 4.014.356,00 |
| 12.12.2024 | 4,74 | 4,89 | 4,57 | 4,57 | -6,92% | 3.771.762,00 |
| 11.12.2024 | 4,69 | 5,09 | 4,54 | 4,91 | 7,79% | 5.623.265,00 |
| 10.12.2024 | 4,69 | 4,82 | 4,54 | 4,56 | -3,19% | 7.740.973,00 |
| 09.12.2024 | 5,40 | 5,44 | 4,70 | 4,71 | -11,06% | 7.744.005,00 |
| 06.12.2024 | 5,97 | 6,29 | 5,02 | 5,29 | 7,96% | 17.378.500,00 |
| 05.12.2024 | 5,17 | 5,19 | 4,84 | 4,90 | -2,97% | 5.877.417,00 |
| 04.12.2024 | 5,13 | 5,35 | 4,92 | 5,05 | -2,32% | 4.688.306,00 |
| 03.12.2024 | 4,86 | 5,31 | 4,81 | 5,17 | 5,30% | 6.767.660,00 |
| 02.12.2024 | 4,30 | 4,92 | 4,22 | 4,91 | 14,99% | 6.190.759,00 |
| 29.11.2024 | 4,34 | 4,39 | 4,22 | 4,27 | -0,70% | 1.781.034,00 |
| 27.11.2024 | 4,07 | 4,48 | 3,98 | 4,30 | 8,04% | 3.555.594,00 |
| 26.11.2024 | 4,08 | 4,14 | 3,88 | 3,98 | -5,91% | 4.450.948,00 |
| 25.11.2024 | 4,17 | 4,34 | 4,13 | 4,23 | 1,44% | 3.113.968,00 |
| 22.11.2024 | 4,23 | 4,24 | 3,97 | 4,17 | 5,04% | 3.266.220,00 |
| 20.11.2024 | 4,07 | 4,10 | 3,86 | 3,97 | -2,22% | 2.141.672,00 |
| 19.11.2024 | 3,87 | 4,09 | 3,81 | 4,06 | 3,05% | 2.180.511,00 |
| 18.11.2024 | 4,01 | 4,05 | 3,88 | 3,94 | -1,75% | 2.412.233,00 |
| 15.11.2024 | 4,19 | 4,21 | 4,00 | 4,01 | -4,30% | 2.429.941,00 |
| 14.11.2024 | 4,22 | 4,32 | 4,16 | 4,19 | -0,71% | 2.475.021,00 |
| 13.11.2024 | 4,42 | 4,52 | 4,12 | 4,22 | -3,43% | 3.971.025,00 |
| 12.11.2024 | 4,45 | 4,50 | 4,32 | 4,37 | -3,32% | 2.078.117,00 |
| 11.11.2024 | 4,35 | 4,61 | 4,35 | 4,52 | 5,12% | 2.723.916,00 |
| 08.11.2024 | 4,63 | 4,70 | 4,28 | 4,30 | -7,33% | 3.208.295,00 |
| 07.11.2024 | 4,55 | 4,67 | 4,40 | 4,64 | 3,34% | 2.674.098,00 |
| 06.11.2024 | 4,50 | 4,65 | 4,13 | 4,49 | 1,58% | 3.649.112,00 |
| 05.11.2024 | 4,27 | 4,42 | 4,19 | 4,42 | 3,27% | 3.002.011,00 |
| 04.11.2024 | 4,49 | 4,52 | 4,15 | 4,28 | -4,68% | 2.747.575,00 |