0,895€
-1,13%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,85 | 0,85 | 0,80 | 0,80 | -11,60% | - |
| 11.11.2026 | 1,00 | 1,01 | 0,91 | 0,91 | -14,70% | - |
| 10.11.2026 | 1,01 | 1,06 | 1,01 | 1,06 | -0,28% | - |
| 09.11.2026 | 0,99 | 1,06 | 0,99 | 1,06 | 4,52% | 50,00 |
| 06.11.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,10% | - |
| 05.11.2026 | 0,99 | 1,04 | 0,99 | 1,02 | -1,74% | - |
| 04.11.2026 | 0,97 | 1,04 | 0,97 | 1,04 | 1,47% | - |
| 03.11.2026 | 0,94 | 1,02 | 0,94 | 1,02 | 0,99% | - |
| 02.11.2026 | 1,03 | 1,03 | 1,01 | 1,01 | 6,08% | - |
| 30.10.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -3,54% | - |
| 29.10.2026 | 0,96 | 1,01 | 0,96 | 0,99 | 11,25% | - |
| 28.10.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -11,89% | - |
| 27.10.2026 | 0,94 | 1,01 | 0,94 | 1,01 | 3,06% | - |
| 26.10.2026 | 0,99 | 0,99 | 0,98 | 0,98 | 2,84% | - |
| 23.10.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 1,06% | - |
| 22.10.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -6,64% | - |
| 21.10.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 0,00% | - |
| 20.10.2026 | 0,92 | 1,01 | 0,92 | 1,01 | 2,54% | - |
| 19.10.2026 | 0,97 | 0,98 | 0,97 | 0,98 | -16,89% | - |
| 16.10.2026 | 0,99 | 1,18 | 0,99 | 1,18 | 15,06% | 100,00 |
| 15.10.2026 | 0,96 | 1,03 | 0,96 | 1,03 | -0,19% | - |
| 14.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,18% | - |
| 13.10.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 0,48% | - |
| 12.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 09.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 08.10.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,06% | - |
| 07.10.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -1,81% | - |
| 06.10.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 05.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,05% | - |
| 02.10.2026 | 1,12 | 1,15 | 1,12 | 1,15 | -2,54% | - |
| 01.10.2026 | 1,14 | 1,18 | 1,13 | 1,18 | 3,97% | 265,00 |
| 30.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -7,73% | - |
| 29.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 28.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,56% | - |
| 25.09.2026 | 1,27 | 1,29 | 1,27 | 1,29 | -1,52% | - |
| 24.09.2026 | 1,26 | 1,46 | 1,26 | 1,31 | -0,53% | 3.100,00 |
| 23.09.2026 | 1,27 | 1,32 | 1,27 | 1,32 | -0,90% | - |
| 22.09.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -4,65% | - |
| 21.09.2026 | 1,31 | 1,40 | 1,31 | 1,40 | 4,64% | - |
| 18.09.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 2,53% | - |
| 17.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 16.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,47% | - |
| 15.09.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -3,56% | - |
| 14.09.2026 | 1,31 | 1,40 | 1,31 | 1,40 | 2,63% | 3.776,00 |
| 11.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,15% | - |
| 10.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,06% | - |
| 09.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,46% | - |
| 08.09.2026 | 1,46 | 1,48 | 1,46 | 1,46 | 0,21% | 100,00 |
| 07.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,27% | - |
| 04.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,86% | - |
| 03.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,24% | - |
| 02.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,59% | - |
| 01.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 31.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -8,65% | - |
| 28.08.2026 | 1,48 | 1,66 | 1,48 | 1,66 | 15,32% | 47,00 |
| 27.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,63% | - |
| 26.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -8,04% | - |
| 25.08.2026 | 1,41 | 1,57 | 1,41 | 1,53 | 9,53% | 260,00 |
| 24.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | - |
| 21.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,85% | - |
| 20.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | - |
| 19.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,36% | - |
| 18.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -5,22% | - |
| 17.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,09% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -6,50% | - |
| 13.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,60% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,68% | - |
| 11.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 10.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 07.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,44% | - |
| 06.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,35% | - |
| 05.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 04.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,62% | - |
| 03.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,25% | - |
| 31.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | - |
| 30.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 29.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,54% | - |
| 28.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,41% | - |
| 27.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,53% | - |
| 24.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 5,41% | - |
| 23.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,65% | - |
| 22.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,39% | - |
| 21.07.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 2,16% | - |
| 20.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,19% | - |
| 17.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,28% | - |
| 16.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,42% | - |
| 15.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,27% | - |
| 14.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,81% | - |
| 13.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,68% | - |
| 10.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,13% | - |
| 09.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 5,13% | - |
| 08.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,31% | - |
| 07.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,86% | - |
| 06.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | - |
| 03.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 02.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,45% | - |
| 01.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 6,22% | - |
| 30.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -11,54% | - |
| 29.06.2026 | 1,46 | 1,73 | 1,46 | 1,67 | 16,67% | 4.000,00 |
| 26.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -4,72% | - |