1,532€
4,97%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |