1,949€
4,42%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -4,56% | - |
| 20.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,88% | - |
| 19.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 18.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -4,20% | - |
| 17.03.2026 | 2,01 | 2,21 | 2,01 | 2,21 | 7,22% | 300,00 |
| 16.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,41% | - |
| 13.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,95% | - |
| 12.03.2026 | 2,03 | 2,10 | 2,03 | 2,10 | -1,13% | - |
| 11.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 10.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,01% | - |
| 09.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -2,83% | - |
| 06.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -4,61% | - |
| 05.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,12% | - |
| 04.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,81% | - |
| 03.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,87% | - |
| 02.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,30% | - |
| 27.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,02% | - |
| 26.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,49% | - |
| 25.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,06% | - |
| 24.02.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,80% | - |
| 23.02.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,89% | - |
| 20.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,91% | - |
| 19.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,49% | - |
| 18.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,32% | - |
| 17.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,70% | - |
| 16.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 8,99% | - |
| 13.02.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,62% | - |
| 12.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 5,99% | - |
| 11.02.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -3,93% | - |
| 10.02.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,46% | - |
| 09.02.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -3,52% | - |
| 06.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -4,47% | - |
| 05.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,75% | - |
| 04.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,39% | - |
| 03.02.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,30% | - |
| 02.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,51% | - |
| 30.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -2,31% | - |
| 29.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,80% | - |
| 28.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,69% | - |
| 27.01.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,89% | - |
| 26.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -4,64% | - |
| 23.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,93% | - |
| 22.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,17% | - |
| 21.01.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,80% | - |
| 20.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 19.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,38% | - |
| 16.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -3,17% | - |
| 15.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,25% | - |
| 14.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 13.01.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 2,13% | 25,00 |
| 12.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,05% | - |
| 09.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -10,33% | - |
| 08.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 4,11% | 170,00 |
| 07.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -7,59% | - |
| 06.01.2026 | 2,71 | 3,19 | 2,71 | 3,19 | 17,42% | 900,00 |
| 05.01.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 3,43% | 180,00 |
| 02.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -5,40% | - |
| 30.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,41% | - |
| 29.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,17% | - |
| 23.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -6,09% | - |
| 22.12.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 1,13% | 200,00 |
| 19.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,77% | - |
| 18.12.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,60% | - |
| 17.12.2025 | 3,28 | 3,28 | 3,19 | 3,19 | 36,21% | 1.450,00 |
| 16.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,56% | - |
| 15.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -4,74% | - |
| 12.12.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 21,05% | 1.000,00 |
| 11.12.2025 | 1,40 | 2,13 | 1,40 | 2,13 | 65,73% | 10.230,00 |
| 10.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,78% | - |