3,374€
35,70%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,47 | 3,48 | 2,40 | 3,40 | 36,60% | 2.907,00 |
| 15.12.2025 | 2,53 | 2,59 | 2,37 | 2,49 | -2,99% | - |
| 12.12.2025 | 2,56 | 2,77 | 2,36 | 2,56 | -0,54% | 101,00 |
| 11.12.2025 | 1,52 | 3,05 | 1,49 | 2,58 | 86,70% | 503,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,47% | - |
| 09.12.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,33% | - |
| 08.12.2025 | 1,42 | 1,54 | 1,35 | 1,37 | -8,06% | - |
| 05.12.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -1,39% | - |
| 04.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -2,71% | - |
| 03.12.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 2,95% | 66,00 |
| 02.12.2025 | 1,50 | 1,58 | 1,49 | 1,51 | 0,60% | 158,00 |
| 01.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -2,06% | - |
| 28.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,20% | - |
| 27.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 7,92% | - |
| 26.11.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -1,12% | - |
| 25.11.2025 | 1,43 | 1,46 | 1,41 | 1,43 | 2,40% | - |
| 24.11.2025 | 1,40 | 1,52 | 1,38 | 1,40 | -0,50% | - |
| 21.11.2025 | 1,39 | 1,46 | 1,38 | 1,40 | -5,33% | - |
| 20.11.2025 | 1,45 | 1,50 | 1,45 | 1,48 | -6,20% | - |
| 19.11.2025 | 1,60 | 1,67 | 1,58 | 1,58 | -2,01% | - |
| 18.11.2025 | 1,70 | 1,76 | 1,60 | 1,61 | -5,45% | - |
| 17.11.2025 | 1,72 | 1,77 | 1,69 | 1,71 | -1,16% | - |
| 14.11.2025 | 1,64 | 1,73 | 1,61 | 1,73 | -0,40% | 784,00 |
| 13.11.2025 | 2,54 | 2,54 | 1,66 | 1,73 | -29,74% | 250,00 |
| 12.11.2025 | 2,32 | 2,49 | 2,27 | 2,47 | 10,18% | - |
| 11.11.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,71% | - |
| 10.11.2025 | 2,23 | 2,28 | 2,21 | 2,28 | 2,96% | - |
| 07.11.2025 | 2,19 | 2,25 | 2,10 | 2,21 | 3,92% | - |
| 06.11.2025 | 2,18 | 2,22 | 2,12 | 2,13 | -2,34% | - |
| 05.11.2025 | 2,14 | 2,20 | 2,13 | 2,18 | 1,77% | - |
| 04.11.2025 | 2,11 | 2,17 | 2,08 | 2,14 | 0,19% | 328,00 |
| 03.11.2025 | 2,23 | 2,25 | 2,14 | 2,14 | -3,08% | - |
| 31.10.2025 | 2,20 | 2,24 | 2,19 | 2,21 | 0,14% | - |
| 30.10.2025 | 2,21 | 2,24 | 2,18 | 2,20 | -0,32% | - |
| 29.10.2025 | 2,21 | 2,29 | 2,20 | 2,21 | -1,18% | - |
| 28.10.2025 | 2,28 | 2,36 | 2,23 | 2,24 | -4,58% | - |
| 27.10.2025 | 2,36 | 2,39 | 2,32 | 2,35 | -0,68% | - |
| 24.10.2025 | 2,37 | 2,47 | 2,32 | 2,36 | -5,33% | 302,00 |
| 23.10.2025 | 2,55 | 2,55 | 2,49 | 2,49 | 1,80% | - |
| 22.10.2025 | 2,27 | 2,50 | 2,20 | 2,45 | 8,41% | 100,00 |
| 21.10.2025 | 2,16 | 2,27 | 2,11 | 2,26 | 5,02% | - |
| 20.10.2025 | 2,19 | 2,22 | 2,12 | 2,15 | -0,16% | - |
| 17.10.2025 | 2,17 | 2,21 | 2,07 | 2,16 | -0,90% | - |
| 16.10.2025 | 2,22 | 2,25 | 2,13 | 2,18 | -2,86% | - |
| 15.10.2025 | 2,31 | 2,31 | 2,16 | 2,24 | 0,13% | - |
| 14.10.2025 | 2,15 | 2,24 | 2,12 | 2,24 | 3,26% | 5,00 |
| 13.10.2025 | 2,08 | 2,17 | 2,08 | 2,17 | 3,29% | - |
| 10.10.2025 | 2,20 | 2,21 | 2,08 | 2,10 | -4,40% | - |
| 09.10.2025 | 2,20 | 2,22 | 2,15 | 2,19 | -0,79% | - |
| 08.10.2025 | 2,19 | 2,23 | 2,18 | 2,21 | 1,73% | - |
| 07.10.2025 | 2,18 | 2,24 | 2,17 | 2,17 | -0,16% | - |
| 06.10.2025 | 2,22 | 2,33 | 2,16 | 2,18 | -2,11% | - |
| 03.10.2025 | 2,22 | 2,25 | 2,16 | 2,22 | 4,81% | - |
| 02.10.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 0,78% | - |
| 01.10.2025 | 2,13 | 2,14 | 2,07 | 2,11 | -0,52% | - |
| 30.09.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -1,12% | - |
| 29.09.2025 | 2,26 | 2,29 | 2,14 | 2,14 | -5,33% | - |
| 26.09.2025 | 2,26 | 2,28 | 2,25 | 2,26 | -0,20% | - |
| 25.09.2025 | 2,26 | 2,29 | 2,22 | 2,27 | 0,51% | - |
| 24.09.2025 | 2,26 | 2,31 | 2,25 | 2,25 | 0,11% | - |
| 23.09.2025 | 2,27 | 2,28 | 2,17 | 2,25 | -0,38% | 400,00 |
| 22.09.2025 | 2,31 | 2,36 | 2,26 | 2,26 | -3,44% | 19,00 |
| 19.09.2025 | 2,38 | 2,43 | 2,34 | 2,34 | -0,91% | - |
| 18.09.2025 | 2,35 | 2,41 | 2,27 | 2,36 | -1,23% | - |
| 17.09.2025 | 2,38 | 2,44 | 2,36 | 2,39 | 0,95% | - |
| 16.09.2025 | 2,39 | 2,40 | 2,34 | 2,37 | -0,98% | - |
| 15.09.2025 | 2,40 | 2,45 | 2,38 | 2,39 | -0,95% | 130,00 |
| 12.09.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,63% | 500,00 |
| 11.09.2025 | 2,33 | 2,42 | 2,29 | 2,40 | 2,02% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,33 | 2,35 | -3,98% | 100,00 |
| 09.09.2025 | 2,45 | 2,53 | 2,38 | 2,45 | -4,76% | 8,00 |
| 08.09.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,17% | - |
| 05.09.2025 | 2,61 | 2,66 | 2,48 | 2,60 | 0,27% | - |
| 04.09.2025 | 2,60 | 2,64 | 2,57 | 2,60 | -0,29% | - |
| 03.09.2025 | 2,60 | 2,62 | 2,59 | 2,60 | 0,19% | - |
| 02.09.2025 | 2,63 | 2,65 | 2,59 | 2,60 | -1,10% | - |
| 01.09.2025 | 2,63 | 2,63 | 2,61 | 2,63 | -0,38% | - |
| 29.08.2025 | 2,65 | 2,70 | 2,63 | 2,64 | -1,22% | - |
| 28.08.2025 | 2,68 | 2,73 | 2,63 | 2,67 | -2,00% | - |
| 27.08.2025 | 2,62 | 2,73 | 2,58 | 2,72 | 3,48% | - |
| 26.08.2025 | 2,72 | 2,75 | 2,63 | 2,63 | -3,87% | - |
| 25.08.2025 | 2,68 | 2,80 | 2,64 | 2,74 | 1,61% | - |
| 22.08.2025 | 2,66 | 2,72 | 2,64 | 2,70 | 1,41% | - |
| 21.08.2025 | 2,65 | 2,72 | 2,65 | 2,66 | -0,08% | - |
| 20.08.2025 | 2,61 | 2,68 | 2,58 | 2,66 | 1,58% | - |
| 19.08.2025 | 2,62 | 2,67 | 2,56 | 2,62 | -0,55% | - |
| 18.08.2025 | 2,53 | 2,67 | 2,53 | 2,63 | 3,56% | - |
| 15.08.2025 | 2,65 | 2,69 | 2,53 | 2,54 | -3,98% | - |
| 14.08.2025 | 2,74 | 2,94 | 2,64 | 2,65 | -3,92% | - |
| 13.08.2025 | 2,48 | 2,77 | 2,36 | 2,76 | 3,14% | 15,00 |
| 12.08.2025 | 2,63 | 2,72 | 2,60 | 2,67 | 2,32% | - |
| 11.08.2025 | 2,64 | 2,68 | 2,58 | 2,61 | -1,43% | - |
| 08.08.2025 | 2,67 | 2,72 | 2,65 | 2,65 | -1,49% | - |
| 07.08.2025 | 2,76 | 2,78 | 2,67 | 2,69 | -2,20% | - |
| 06.08.2025 | 2,76 | 2,78 | 2,68 | 2,75 | 0,40% | - |
| 05.08.2025 | 2,77 | 2,81 | 2,71 | 2,74 | -1,32% | 356,00 |
| 04.08.2025 | 2,69 | 2,94 | 2,69 | 2,78 | -0,89% | - |
| 01.08.2025 | 2,73 | 2,82 | 2,65 | 2,80 | 2,28% | 3.000,00 |
| 31.07.2025 | 2,77 | 2,85 | 2,73 | 2,74 | -0,89% | - |
| 30.07.2025 | 2,79 | 2,96 | 2,72 | 2,76 | -0,27% | 1.000,00 |