2,880$
1,41%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,84 | 2,88 | 2,71 | 2,88 | 1,41% | 2.515.679,00 |
| 30.04.2026 | 2,82 | 2,87 | 2,74 | 2,84 | 1,43% | 1.757.945,00 |
| 29.04.2026 | 2,91 | 2,91 | 2,79 | 2,80 | -4,11% | 981.393,00 |
| 28.04.2026 | 2,97 | 2,99 | 2,92 | 2,92 | -1,35% | 1.003.169,00 |
| 27.04.2026 | 2,95 | 3,00 | 2,93 | 2,96 | 0,68% | 820.374,00 |
| 24.04.2026 | 2,95 | 2,97 | 2,91 | 2,94 | -1,67% | 729.782,00 |
| 23.04.2026 | 3,01 | 3,08 | 2,95 | 2,99 | -0,83% | 1.669.954,00 |
| 22.04.2026 | 2,98 | 3,04 | 2,97 | 3,02 | 1,17% | 893.392,00 |
| 21.04.2026 | 3,06 | 3,10 | 2,97 | 2,98 | -1,65% | 1.156.038,00 |
| 20.04.2026 | 3,03 | 3,04 | 2,98 | 3,03 | -0,33% | 980.470,00 |
| 17.04.2026 | 3,09 | 3,18 | 3,01 | 3,04 | 0,00% | 1.554.129,00 |
| 16.04.2026 | 2,92 | 3,06 | 2,90 | 3,04 | 4,83% | 2.226.891,00 |
| 15.04.2026 | 2,79 | 2,91 | 2,79 | 2,90 | 3,57% | 1.529.538,00 |
| 14.04.2026 | 2,84 | 2,93 | 2,80 | 2,80 | -1,06% | 1.614.618,00 |
| 13.04.2026 | 2,73 | 2,85 | 2,68 | 2,83 | 1,43% | 1.676.743,00 |
| 10.04.2026 | 2,86 | 2,94 | 2,75 | 2,79 | -1,76% | 1.388.119,00 |
| 09.04.2026 | 2,78 | 2,87 | 2,76 | 2,84 | 1,07% | 1.674.335,00 |
| 08.04.2026 | 2,82 | 2,89 | 2,77 | 2,81 | 4,66% | 2.618.114,00 |
| 07.04.2026 | 2,68 | 2,71 | 2,63 | 2,69 | -0,19% | 1.264.992,00 |
| 06.04.2026 | 2,66 | 2,70 | 2,64 | 2,69 | 0,37% | 1.610.413,00 |
| 02.04.2026 | 2,68 | 2,73 | 2,64 | 2,68 | -1,83% | 1.262.519,00 |
| 01.04.2026 | 2,79 | 2,84 | 2,73 | 2,73 | -1,80% | 1.859.318,00 |
| 31.03.2026 | 2,71 | 2,80 | 2,65 | 2,78 | 3,54% | 2.868.804,00 |
| 30.03.2026 | 2,67 | 2,72 | 2,62 | 2,69 | -0,92% | 1.643.983,00 |
| 27.03.2026 | 2,72 | 2,75 | 2,67 | 2,71 | -1,09% | 1.868.306,00 |
| 26.03.2026 | 2,77 | 2,83 | 2,73 | 2,74 | -2,49% | 1.537.010,00 |
| 25.03.2026 | 2,84 | 2,88 | 2,76 | 2,81 | 0,72% | 1.797.221,00 |
| 24.03.2026 | 2,88 | 2,89 | 2,77 | 2,79 | -3,46% | 2.395.113,00 |
| 23.03.2026 | 2,96 | 3,00 | 2,88 | 2,89 | -1,03% | 2.378.834,00 |
| 20.03.2026 | 3,12 | 3,17 | 2,92 | 2,92 | -6,41% | 5.853.966,00 |
| 19.03.2026 | 3,22 | 3,25 | 3,07 | 3,12 | -3,41% | 3.212.504,00 |
| 18.03.2026 | 3,40 | 3,44 | 3,22 | 3,23 | -4,44% | 3.309.322,00 |
| 17.03.2026 | 3,32 | 3,55 | 3,32 | 3,38 | -0,29% | 3.067.145,00 |
| 16.03.2026 | 3,62 | 3,63 | 3,34 | 3,39 | -6,35% | 6.026.619,00 |
| 13.03.2026 | 3,21 | 3,78 | 3,20 | 3,62 | 11,90% | 10.534.780,00 |
| 12.03.2026 | 2,93 | 3,34 | 2,91 | 3,24 | 34,79% | 22.406.503,00 |
| 11.03.2026 | 2,36 | 2,47 | 2,34 | 2,40 | 3,00% | 9.100.795,00 |
| 10.03.2026 | 2,39 | 2,39 | 2,26 | 2,33 | -0,21% | 2.854.952,00 |
| 09.03.2026 | 2,27 | 2,37 | 2,24 | 2,34 | -2,30% | 2.031.442,00 |
| 06.03.2026 | 2,40 | 2,43 | 2,33 | 2,39 | -2,65% | 2.555.725,00 |
| 05.03.2026 | 2,48 | 2,53 | 2,41 | 2,46 | -1,80% | 2.143.097,00 |
| 04.03.2026 | 2,68 | 2,70 | 2,50 | 2,50 | -6,37% | 1.773.144,00 |
| 03.03.2026 | 2,57 | 2,67 | 2,46 | 2,67 | 1,14% | 2.315.089,00 |
| 02.03.2026 | 2,49 | 2,66 | 2,43 | 2,64 | 3,53% | 2.443.471,00 |
| 27.02.2026 | 2,50 | 2,58 | 2,47 | 2,55 | 0,39% | 1.864.024,00 |
| 26.02.2026 | 2,47 | 2,57 | 2,47 | 2,54 | 3,46% | 1.315.133,00 |
| 25.02.2026 | 2,44 | 2,46 | 2,39 | 2,46 | 0,20% | 1.074.736,00 |
| 24.02.2026 | 2,46 | 2,47 | 2,43 | 2,45 | -4,30% | 1.172.668,00 |
| 20.02.2026 | 2,56 | 2,60 | 2,51 | 2,56 | -0,39% | 816.318,00 |
| 19.02.2026 | 2,53 | 2,58 | 2,51 | 2,57 | 0,98% | 969.414,00 |
| 18.02.2026 | 2,52 | 2,56 | 2,49 | 2,55 | 0,59% | 1.087.309,00 |
| 17.02.2026 | 2,50 | 2,54 | 2,46 | 2,53 | 0,80% | 1.198.602,00 |
| 13.02.2026 | 2,43 | 2,57 | 2,43 | 2,51 | 3,72% | 1.869.661,00 |
| 12.02.2026 | 2,50 | 2,53 | 2,36 | 2,42 | -2,62% | 2.139.016,00 |
| 11.02.2026 | 2,55 | 2,56 | 2,44 | 2,49 | -1,78% | 1.780.627,00 |
| 10.02.2026 | 2,56 | 2,65 | 2,53 | 2,53 | -0,78% | 1.536.328,00 |
| 09.02.2026 | 2,60 | 2,61 | 2,50 | 2,55 | -2,67% | 1.496.829,00 |
| 06.02.2026 | 2,52 | 2,66 | 2,50 | 2,62 | 5,01% | 1.726.894,00 |
| 05.02.2026 | 2,57 | 2,61 | 2,48 | 2,50 | -4,59% | 1.734.427,00 |
| 04.02.2026 | 2,61 | 2,70 | 2,56 | 2,62 | 0,00% | 1.841.062,00 |
| 03.02.2026 | 2,70 | 2,73 | 2,55 | 2,62 | -3,86% | 1.772.331,00 |
| 02.02.2026 | 2,69 | 2,76 | 2,68 | 2,72 | 1,12% | 1.178.082,00 |
| 30.01.2026 | 2,78 | 2,79 | 2,65 | 2,69 | -3,58% | 2.040.202,00 |
| 29.01.2026 | 2,81 | 2,85 | 2,76 | 2,79 | -1,06% | 1.398.034,00 |
| 28.01.2026 | 2,83 | 2,86 | 2,78 | 2,82 | -0,35% | 1.248.350,00 |
| 27.01.2026 | 2,90 | 2,93 | 2,82 | 2,83 | -2,75% | 1.499.237,00 |
| 26.01.2026 | 2,96 | 2,98 | 2,90 | 2,91 | 0,00% | 1.064.743,00 |
| 22.01.2026 | 2,94 | 3,02 | 2,90 | 2,91 | -0,85% | 2.290.184,00 |
| 21.01.2026 | 2,92 | 2,98 | 2,88 | 2,94 | 1,21% | 1.996.192,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,83 | 2,90 | -2,36% | 1.966.359,00 |
| 16.01.2026 | 2,95 | 2,98 | 2,89 | 2,97 | 1,02% | 1.727.024,00 |
| 15.01.2026 | 2,93 | 3,00 | 2,90 | 2,94 | 0,68% | 1.611.444,00 |
| 14.01.2026 | 3,06 | 3,10 | 2,92 | 2,92 | -5,19% | 2.415.137,00 |
| 13.01.2026 | 3,19 | 3,25 | 3,07 | 3,08 | -2,84% | 2.036.505,00 |
| 12.01.2026 | 2,98 | 3,19 | 2,92 | 3,17 | 7,09% | 3.676.328,00 |
| 09.01.2026 | 3,00 | 3,04 | 2,91 | 2,96 | 0,34% | 1.518.693,00 |
| 08.01.2026 | 2,99 | 3,04 | 2,95 | 2,95 | -1,67% | 1.282.643,00 |
| 07.01.2026 | 3,04 | 3,10 | 2,99 | 3,00 | -3,38% | 1.808.894,00 |
| 06.01.2026 | 2,96 | 3,19 | 2,89 | 3,11 | 4,19% | 3.354.832,00 |
| 05.01.2026 | 2,84 | 3,01 | 2,81 | 2,98 | 4,56% | 3.519.969,00 |
| 02.01.2026 | 2,81 | 2,87 | 2,81 | 2,85 | 1,42% | 1.174.732,00 |
| 31.12.2025 | 2,84 | 2,88 | 2,78 | 2,81 | -1,06% | 2.201.098,00 |
| 30.12.2025 | 2,87 | 2,90 | 2,84 | 2,84 | -1,05% | 1.521.255,00 |
| 29.12.2025 | 2,91 | 2,92 | 2,85 | 2,87 | -2,05% | 1.068.122,00 |
| 26.12.2025 | 2,93 | 2,95 | 2,87 | 2,93 | 0,00% | 1.415.677,00 |
| 24.12.2025 | 2,89 | 2,95 | 2,87 | 2,93 | 1,38% | 981.967,00 |
| 23.12.2025 | 2,90 | 2,90 | 2,80 | 2,89 | -0,69% | 1.608.221,00 |
| 22.12.2025 | 2,91 | 2,94 | 2,88 | 2,91 | -0,17% | 1.635.834,00 |
| 19.12.2025 | 3,05 | 3,05 | 2,89 | 2,92 | -4,43% | 3.636.853,00 |
| 18.12.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 0,49% | 1.228.985,00 |
| 17.12.2025 | 3,05 | 3,11 | 3,01 | 3,04 | -0,49% | 1.277.120,00 |
| 16.12.2025 | 3,11 | 3,14 | 3,05 | 3,05 | -1,61% | 1.344.771,00 |
| 15.12.2025 | 3,11 | 3,16 | 3,06 | 3,10 | 0,98% | 1.711.248,00 |
| 12.12.2025 | 3,07 | 3,14 | 3,06 | 3,07 | 0,00% | 2.054.556,00 |
| 11.12.2025 | 3,13 | 3,21 | 3,05 | 3,07 | -2,07% | 2.563.745,00 |
| 10.12.2025 | 3,11 | 3,18 | 3,08 | 3,14 | 1,13% | 2.448.655,00 |
| 09.12.2025 | 3,05 | 3,12 | 3,04 | 3,10 | 1,64% | 2.159.105,00 |
| 08.12.2025 | 3,03 | 3,09 | 2,97 | 3,05 | 1,33% | 2.084.952,00 |
| 05.12.2025 | 3,10 | 3,10 | 3,00 | 3,01 | -1,63% | 1.214.835,00 |
| 04.12.2025 | 3,12 | 3,14 | 3,01 | 3,06 | -2,24% | 2.203.701,00 |