2,235€
7,66%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,26% | - |
| 06.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,72% | - |
| 05.11.2025 | 2,05 | 2,20 | 2,05 | 2,20 | 10,65% | 396,00 |
| 04.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,70% | - |
| 03.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,81% | - |
| 31.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,97% | - |
| 30.10.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,85% | - |
| 29.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,37% | - |
| 28.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,84% | - |
| 27.10.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -1,93% | - |
| 24.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,28% | - |
| 23.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 10,12% | - |
| 22.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 5,05% | - |
| 21.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,10% | - |
| 20.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,51% | - |
| 17.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,75% | - |
| 16.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,92% | - |
| 15.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 8,08% | - |
| 14.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,59% | - |
| 13.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 09.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 08.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,02% | - |
| 07.10.2025 | 2,08 | 2,13 | 2,08 | 2,13 | -0,75% | 700,00 |
| 06.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,08% | - |
| 03.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,31% | - |
| 02.10.2025 | 1,99 | 2,08 | 1,99 | 2,08 | 2,62% | - |
| 01.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | - |
| 30.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -6,51% | - |
| 29.09.2025 | 2,17 | 2,18 | 2,17 | 2,18 | -0,95% | 1.000,00 |
| 26.09.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 2,47% | - |
| 25.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 24.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,94% | - |
| 23.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,91% | - |
| 22.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,33% | - |
| 19.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,31% | - |
| 18.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,31% | - |
| 17.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,26% | - |
| 16.09.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -0,22% | - |
| 15.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,17% | - |
| 12.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,10% | - |
| 11.09.2025 | 2,34 | 2,42 | 2,24 | 2,39 | 2,53% | - |
| 10.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -7,28% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,52% | - |
| 04.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,08% | - |
| 03.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,08% | - |
| 02.09.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 1,39% | - |
| 01.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,86% | - |
| 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% | - |