1,639€
-0,43%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,92% | - |
| 24.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 4,40% | - |
| 23.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,39% | - |
| 22.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,07% | - |
| 19.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 18.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,44% | - |
| 17.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 16.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,02% | - |
| 15.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,35% | - |
| 12.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 6,21% | - |
| 11.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,11% | - |
| 10.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 09.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,84% | - |
| 08.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,48% | - |
| 05.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,82% | - |
| 04.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -13,06% | - |
| 03.06.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -6,77% | - |
| 02.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 01.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,89% | - |
| 29.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,02% | - |
| 28.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,48% | - |
| 27.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,61% | - |
| 26.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,63% | - |
| 25.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,58% | - |
| 22.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,72% | - |
| 21.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | - |
| 20.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 19.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,89% | - |
| 18.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 15.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,85% | - |
| 14.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,11% | - |
| 13.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,66% | - |
| 12.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,41% | - |
| 11.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,61% | - |
| 08.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | - |
| 07.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,56% | - |
| 06.05.2026 | 1,94 | 1,94 | 1,92 | 1,92 | 3,63% | - |
| 05.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,75% | - |
| 04.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 30.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 29.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,40% | - |
| 28.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 27.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,81% | - |
| 24.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,25% | - |
| 23.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,37% | - |
| 22.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,45% | - |
| 21.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,62% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 17.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 16.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,32% | - |
| 15.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,78% | - |
| 14.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | - |
| 13.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,84% | - |
| 10.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,18% | - |
| 09.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,38% | - |
| 08.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,62% | - |
| 07.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -8,88% | - |
| 02.04.2026 | 1,91 | 2,13 | 1,91 | 2,13 | 13,13% | 100,00 |
| 01.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 31.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,92% | - |
| 30.03.2026 | 1,85 | 1,88 | 1,85 | 1,88 | -1,26% | - |
| 27.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,50% | - |
| 26.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,99% | - |
| 25.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,48% | - |
| 24.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,34% | - |