2,629€
0,82%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,55 | 2,59 | 2,55 | 2,59 | -0,61% | - |
| 28.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 3,21% | - |
| 27.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,37% | - |
| 26.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,20% | - |
| 25.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,74% | - |
| 22.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,62% | - |
| 21.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,61% | - |
| 20.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,84% | - |
| 19.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,16% | 100,00 |
| 18.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,92% | - |
| 15.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,96% | - |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 13,41% | - |
| 13.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -7,37% | - |
| 12.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,30% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,09% | - |
| 08.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,49% | - |
| 07.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,10% | - |
| 06.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,61% | - |
| 05.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,25% | - |
| 04.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,51% | - |
| 01.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,89% | - |
| 31.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,88% | - |
| 30.07.2025 | 2,69 | 2,72 | 2,69 | 2,72 | -8,41% | - |
| 29.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -4,03% | - |
| 28.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -5,92% | - |
| 25.07.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 6,12% | - |
| 24.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 7,18% | - |
| 23.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,88% | - |
| 22.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,29% | - |
| 21.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 6,22% | - |
| 18.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,90% | - |
| 17.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,76% | - |
| 16.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,06% | - |
| 15.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -6,28% | - |
| 14.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,25% | 400,00 |
| 11.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,07% | - |
| 10.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,85% | - |
| 09.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,39% | - |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,04% | - |
| 07.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,41% | - |
| 03.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,98% | - |
| 02.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -8,47% | - |
| 01.07.2025 | 2,71 | 2,93 | 2,71 | 2,93 | 7,68% | 4.150,00 |
| 30.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,05% | - |
| 27.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,70% | - |
| 26.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,72% | - |
| 25.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,22% | - |
| 24.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,77% | - |
| 23.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,61% | - |
| 20.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,10% | - |
| 19.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,18% | - |
| 18.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,26% | - |
| 17.06.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | - |
| 16.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,94% | - |
| 13.06.2025 | 3,03 | 3,16 | 3,03 | 3,16 | 1,25% | 190,00 |
| 12.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -8,72% | - |
| 11.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,37% | - |
| 10.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 4,14% | - |
| 09.06.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,65% | - |
| 06.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,02% | - |
| 05.06.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,83% | - |
| 04.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 4,39% | - |
| 03.06.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 3,32% | - |
| 02.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -2,64% | - |
| 30.05.2025 | 3,23 | 3,23 | 3,22 | 3,22 | -3,45% | - |
| 29.05.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 3,29% | - |
| 28.05.2025 | 3,23 | 3,23 | 3,22 | 3,22 | 3,47% | - |
| 27.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,35% | - |
| 26.05.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -1,90% | - |
| 23.05.2025 | 3,25 | 3,25 | 3,17 | 3,17 | -1,59% | - |
| 22.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -6,21% | - |
| 21.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 1,06% | - |
| 20.05.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 2,48% | - |
| 19.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -2,13% | - |
| 16.05.2025 | 3,25 | 3,38 | 3,25 | 3,38 | 3,58% | - |
| 15.05.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -4,28% | - |
| 14.05.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 5,50% | - |
| 13.05.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 1,28% | - |
| 12.05.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 3,40% | - |
| 09.05.2025 | 3,10 | 3,10 | 3,09 | 3,09 | -1,56% | 24,00 |
| 08.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,46% | - |
| 07.05.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,88% | - |
| 06.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,98% | - |
| 05.05.2025 | 3,08 | 3,15 | 3,08 | 3,15 | 6,30% | - |
| 02.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,03% | - |
| 30.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,76% | - |
| 29.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,03% | - |
| 28.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 25.04.2025 | 3,02 | 3,02 | 2,96 | 2,96 | 3,39% | - |
| 24.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,34% | - |
| 23.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,11% | - |
| 22.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,27% | - |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,71% | - |
| 16.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,90% | - |
| 15.04.2025 | 2,55 | 2,64 | 2,55 | 2,61 | -7,15% | - |
| 14.04.2025 | 2,61 | 2,81 | 2,61 | 2,81 | 3,38% | 180,00 |
| 11.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,16% | - |
| 10.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 7,82% | - |
| 09.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -11,11% | - |