4,680$
1,52%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 4,75 | 4,88 | 4,60 | 4,68 | 1,52% | 2.047.930,00 |
| 26.09.2024 | 4,39 | 4,80 | 4,39 | 4,61 | 6,22% | 3.709.591,00 |
| 25.09.2024 | 4,38 | 4,40 | 4,22 | 4,34 | -1,14% | 1.961.604,00 |
| 24.09.2024 | 4,44 | 4,59 | 4,37 | 4,39 | -0,68% | 3.321.807,00 |
| 23.09.2024 | 4,60 | 4,60 | 4,38 | 4,42 | -3,70% | 2.371.393,00 |
| 20.09.2024 | 4,85 | 4,90 | 4,53 | 4,59 | -6,71% | 3.081.392,00 |
| 19.09.2024 | 4,85 | 4,94 | 4,71 | 4,92 | 5,81% | 2.920.658,00 |
| 18.09.2024 | 4,93 | 5,09 | 4,65 | 4,65 | -5,49% | 3.747.607,00 |
| 17.09.2024 | 4,73 | 5,00 | 4,65 | 4,92 | 5,81% | 4.660.549,00 |
| 16.09.2024 | 4,62 | 4,77 | 4,26 | 4,65 | 1,53% | 6.975.821,00 |
| 13.09.2024 | 4,63 | 4,94 | 4,36 | 4,58 | 0,99% | 9.299.380,00 |
| 12.09.2024 | 4,13 | 4,99 | 4,13 | 4,54 | 10,88% | 18.877.328,00 |
| 11.09.2024 | 2,98 | 4,23 | 2,97 | 4,09 | 33,22% | 24.890.662,00 |
| 10.09.2024 | 2,85 | 3,09 | 2,74 | 3,07 | 7,72% | 6.886.205,00 |
| 09.09.2024 | 2,86 | 3,03 | 2,83 | 2,85 | -2,40% | 2.829.665,00 |
| 06.09.2024 | 3,10 | 3,20 | 2,92 | 2,92 | -6,41% | 2.095.204,00 |
| 05.09.2024 | 2,96 | 3,15 | 2,92 | 3,12 | 6,85% | 3.680.055,00 |
| 04.09.2024 | 3,02 | 3,13 | 2,87 | 2,92 | -4,11% | 2.069.975,00 |
| 03.09.2024 | 3,07 | 3,22 | 3,03 | 3,05 | -4,55% | 2.064.947,00 |
| 30.08.2024 | 3,25 | 3,25 | 2,99 | 3,19 | -0,31% | 2.891.705,00 |
| 29.08.2024 | 3,13 | 3,25 | 3,06 | 3,20 | 3,23% | 2.345.229,00 |
| 28.08.2024 | 2,89 | 3,19 | 2,88 | 3,10 | 6,16% | 3.174.318,00 |
| 27.08.2024 | 3,02 | 3,07 | 2,92 | 2,92 | -4,23% | 2.428.682,00 |
| 26.08.2024 | 3,03 | 3,11 | 2,95 | 3,05 | 1,97% | 1.623.357,00 |
| 23.08.2024 | 2,92 | 2,99 | 2,80 | 2,99 | 8,73% | 1.999.237,00 |
| 22.08.2024 | 2,85 | 2,86 | 2,67 | 2,75 | -2,83% | 1.536.247,00 |
| 21.08.2024 | 2,76 | 2,84 | 2,69 | 2,83 | 4,04% | 1.879.961,00 |
| 20.08.2024 | 2,90 | 2,92 | 2,67 | 2,72 | -6,21% | 2.037.093,00 |
| 19.08.2024 | 2,71 | 3,04 | 2,64 | 2,90 | 7,01% | 4.080.892,00 |
| 16.08.2024 | 2,59 | 2,82 | 2,56 | 2,71 | 4,23% | 4.644.482,00 |
| 15.08.2024 | 2,36 | 2,65 | 2,34 | 2,60 | 12,55% | 4.854.105,00 |
| 14.08.2024 | 2,42 | 2,44 | 2,24 | 2,31 | -3,35% | 2.307.031,00 |
| 13.08.2024 | 2,30 | 2,47 | 2,30 | 2,39 | 4,37% | 3.188.278,00 |
| 12.08.2024 | 2,31 | 2,37 | 2,23 | 2,29 | -1,72% | 2.953.985,00 |
| 09.08.2024 | 2,43 | 2,45 | 2,31 | 2,33 | -3,92% | 2.589.406,00 |
| 08.08.2024 | 2,50 | 2,53 | 2,35 | 2,43 | -3,00% | 3.342.131,00 |
| 07.08.2024 | 2,75 | 2,75 | 2,49 | 2,50 | -3,66% | 2.506.746,00 |
| 06.08.2024 | 2,72 | 2,75 | 2,59 | 2,60 | -3,89% | 2.695.435,00 |
| 05.08.2024 | 2,64 | 2,78 | 2,59 | 2,70 | -7,06% | 3.662.382,00 |
| 02.08.2024 | 3,01 | 3,05 | 2,89 | 2,91 | -8,36% | 2.860.298,00 |
| 01.08.2024 | 3,47 | 3,51 | 3,14 | 3,17 | -8,65% | 3.853.110,00 |
| 31.07.2024 | 3,32 | 3,67 | 3,25 | 3,47 | 6,12% | 2.598.174,00 |
| 30.07.2024 | 3,36 | 3,46 | 3,26 | 3,27 | -2,39% | 2.398.973,00 |
| 29.07.2024 | 3,59 | 3,59 | 3,31 | 3,35 | -5,50% | 2.902.077,00 |
| 26.07.2024 | 3,48 | 3,70 | 3,47 | 3,55 | 3,35% | 3.522.189,00 |
| 25.07.2024 | 3,29 | 3,45 | 3,23 | 3,43 | 4,10% | 2.052.269,00 |
| 24.07.2024 | 3,26 | 3,38 | 3,20 | 3,30 | -0,45% | 2.673.016,00 |
| 23.07.2024 | 3,35 | 3,38 | 3,23 | 3,31 | -2,36% | 2.655.172,00 |
| 22.07.2024 | 3,54 | 3,61 | 3,32 | 3,39 | -3,14% | 4.062.151,00 |
| 19.07.2024 | 3,68 | 3,69 | 3,50 | 3,50 | -4,11% | 3.326.214,00 |
| 18.07.2024 | 3,95 | 3,99 | 3,63 | 3,65 | -2,01% | 8.064.798,00 |
| 17.07.2024 | 3,47 | 3,78 | 3,47 | 3,73 | 4,34% | 4.946.208,00 |
| 16.07.2024 | 3,23 | 3,60 | 3,22 | 3,57 | 11,56% | 4.550.222,00 |
| 15.07.2024 | 3,40 | 3,41 | 3,18 | 3,20 | -6,71% | 4.625.591,00 |
| 12.07.2024 | 3,65 | 3,69 | 3,43 | 3,43 | -5,77% | 5.692.503,00 |
| 11.07.2024 | 3,43 | 3,70 | 3,33 | 3,64 | 9,64% | 6.276.644,00 |
| 10.07.2024 | 3,31 | 3,42 | 3,27 | 3,32 | 0,91% | 2.214.152,00 |
| 09.07.2024 | 3,31 | 3,35 | 3,22 | 3,29 | -0,60% | 3.106.999,00 |
| 08.07.2024 | 3,48 | 3,56 | 3,27 | 3,31 | -4,89% | 3.781.977,00 |
| 05.07.2024 | 3,14 | 3,49 | 3,09 | 3,48 | 9,78% | 4.172.084,00 |
| 03.07.2024 | 3,09 | 3,21 | 3,05 | 3,17 | 2,09% | 2.181.920,00 |
| 02.07.2024 | 3,37 | 3,40 | 3,10 | 3,11 | -7,86% | 6.636.662,00 |
| 01.07.2024 | 3,67 | 3,75 | 3,29 | 3,37 | -10,96% | 9.660.915,00 |
| 28.06.2024 | 3,33 | 3,87 | 3,28 | 3,79 | 13,32% | 16.822.268,00 |
| 27.06.2024 | 3,29 | 3,74 | 3,18 | 3,34 | 0,30% | 15.413.844,00 |
| 26.06.2024 | 3,45 | 3,47 | 3,31 | 3,33 | -4,03% | 2.667.300,00 |
| 25.06.2024 | 3,73 | 3,86 | 3,46 | 3,47 | -7,96% | 3.414.723,00 |
| 24.06.2024 | 3,54 | 3,78 | 3,51 | 3,77 | 6,44% | 3.323.429,00 |
| 21.06.2024 | 3,64 | 3,81 | 3,46 | 3,54 | -2,83% | 4.122.250,00 |
| 20.06.2024 | 3,62 | 3,68 | 3,57 | 3,65 | -0,14% | 2.407.736,00 |
| 18.06.2024 | 3,45 | 3,72 | 3,44 | 3,65 | 5,49% | 4.799.959,00 |
| 17.06.2024 | 3,44 | 3,53 | 3,37 | 3,46 | 0,29% | 3.124.623,00 |
| 14.06.2024 | 3,55 | 3,56 | 3,39 | 3,45 | -3,66% | 3.015.678,00 |
| 13.06.2024 | 3,59 | 3,69 | 3,55 | 3,58 | 0,31% | 3.416.389,00 |
| 12.06.2024 | 3,68 | 3,93 | 3,54 | 3,57 | 0,00% | 2.806.466,00 |
| 11.06.2024 | 3,58 | 3,72 | 3,54 | 3,57 | -2,19% | 4.003.800,00 |
| 10.06.2024 | 3,67 | 3,73 | 3,55 | 3,65 | 0,00% | 2.852.971,00 |
| 07.06.2024 | 3,75 | 3,82 | 3,62 | 3,65 | -4,45% | 3.872.845,00 |
| 06.06.2024 | 4,08 | 4,14 | 3,82 | 3,82 | -7,51% | 4.456.103,00 |
| 05.06.2024 | 3,98 | 4,38 | 3,95 | 4,13 | 3,77% | 5.638.653,00 |
| 04.06.2024 | 4,04 | 4,13 | 3,96 | 3,98 | -3,52% | 3.810.327,00 |
| 03.06.2024 | 3,95 | 4,24 | 3,85 | 4,13 | 6,87% | 7.018.362,00 |
| 31.05.2024 | 3,98 | 4,06 | 3,52 | 3,86 | -1,78% | 7.292.521,00 |
| 30.05.2024 | 3,59 | 4,06 | 3,40 | 3,93 | 25,56% | 16.761.696,00 |
| 29.05.2024 | 3,32 | 3,39 | 3,01 | 3,13 | -8,48% | 7.261.312,00 |
| 28.05.2024 | 3,63 | 3,64 | 3,42 | 3,42 | -4,47% | 6.376.035,00 |
| 24.05.2024 | 3,21 | 3,70 | 3,13 | 3,58 | 12,93% | 12.410.311,00 |
| 23.05.2024 | 3,14 | 3,20 | 2,95 | 3,17 | 10,07% | 9.072.317,00 |
| 22.05.2024 | 2,76 | 3,30 | 2,70 | 2,88 | 17,55% | 26.172.457,00 |
| 21.05.2024 | 2,55 | 2,62 | 2,37 | 2,45 | -5,04% | 6.343.150,00 |
| 20.05.2024 | 2,48 | 2,62 | 2,41 | 2,58 | 3,61% | 5.754.252,00 |
| 17.05.2024 | 2,46 | 2,58 | 2,41 | 2,49 | 1,22% | 3.463.076,00 |
| 16.05.2024 | 2,56 | 2,68 | 2,33 | 2,46 | -5,75% | 8.169.079,00 |
| 15.05.2024 | 2,25 | 2,63 | 2,15 | 2,61 | 27,94% | 24.230.564,00 |
| 14.05.2024 | 1,92 | 2,09 | 1,91 | 2,04 | 13,97% | 8.074.319,00 |
| 13.05.2024 | 1,71 | 1,88 | 1,71 | 1,79 | 7,83% | 4.145.288,00 |
| 10.05.2024 | 1,81 | 1,82 | 1,64 | 1,66 | -5,14% | 2.450.502,00 |
| 09.05.2024 | 1,69 | 1,79 | 1,67 | 1,75 | 3,55% | 2.607.497,00 |
| 08.05.2024 | 1,59 | 1,70 | 1,53 | 1,69 | 6,29% | 3.417.321,00 |
| 07.05.2024 | 1,57 | 1,65 | 1,57 | 1,59 | 0,63% | 1.231.843,00 |