1,940€
-2,09%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,01 | 2,03 | 1,98 | 2,01 | 1,44% | - |
| 26.03.2026 | 2,03 | 2,08 | 1,97 | 1,98 | -2,70% | - |
| 25.03.2026 | 1,96 | 2,04 | 1,96 | 2,04 | 3,19% | - |
| 24.03.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,55% | - |
| 23.03.2026 | 2,03 | 2,13 | 1,96 | 1,98 | -4,55% | - |
| 20.03.2026 | 2,15 | 2,15 | 2,06 | 2,08 | -3,12% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,12 | 2,15 | 0,02% | - |
| 18.03.2026 | 2,21 | 2,22 | 2,14 | 2,15 | -2,92% | - |
| 17.03.2026 | 2,12 | 2,21 | 2,10 | 2,21 | 4,07% | - |
| 16.03.2026 | 2,15 | 2,17 | 2,10 | 2,12 | -1,14% | - |
| 13.03.2026 | 2,11 | 2,19 | 0,00 | 2,15 | 1,87% | 3,00 |
| 12.03.2026 | 2,16 | 2,19 | 2,10 | 2,11 | -1,77% | - |
| 11.03.2026 | 2,20 | 2,28 | 2,12 | 2,15 | -3,22% | - |
| 10.03.2026 | 2,23 | 2,33 | 2,18 | 2,22 | -0,69% | - |
| 09.03.2026 | 2,20 | 2,26 | 2,18 | 2,23 | -1,82% | - |
| 06.03.2026 | 2,25 | 2,34 | 2,21 | 2,28 | -1,13% | - |
| 05.03.2026 | 2,35 | 2,38 | 2,30 | 2,30 | -1,67% | - |
| 04.03.2026 | 2,35 | 2,42 | 2,30 | 2,34 | 1,17% | - |
| 03.03.2026 | 2,34 | 2,39 | 2,27 | 2,31 | -1,13% | - |
| 02.03.2026 | 2,29 | 2,41 | 2,29 | 2,34 | 0,80% | - |
| 27.02.2026 | 2,33 | 2,33 | 2,27 | 2,32 | -0,71% | - |
| 26.02.2026 | 2,35 | 2,38 | 2,31 | 2,34 | -2,30% | - |
| 25.02.2026 | 2,40 | 2,40 | 2,33 | 2,39 | -0,25% | 14,00 |
| 24.02.2026 | 2,44 | 2,48 | 2,37 | 2,40 | -3,58% | - |
| 23.02.2026 | 2,50 | 2,50 | 2,47 | 2,49 | -2,07% | - |
| 20.02.2026 | 2,55 | 2,63 | 2,51 | 2,54 | -2,79% | - |
| 19.02.2026 | 2,61 | 2,62 | 2,60 | 2,61 | 0,31% | - |
| 18.02.2026 | 2,57 | 2,70 | 2,53 | 2,61 | -0,19% | - |
| 17.02.2026 | 2,68 | 2,72 | 2,57 | 2,61 | -2,54% | - |
| 16.02.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 8,53% | - |
| 13.02.2026 | 2,47 | 2,47 | 2,46 | 2,47 | -1,71% | - |
| 12.02.2026 | 2,51 | 2,51 | 2,49 | 2,51 | 5,84% | - |
| 11.02.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -3,62% | - |
| 10.02.2026 | 2,47 | 2,54 | 2,41 | 2,46 | 2,69% | - |
| 09.02.2026 | 2,43 | 2,47 | 2,38 | 2,40 | -5,63% | 1.054,00 |
| 06.02.2026 | 2,54 | 2,58 | 2,51 | 2,54 | 0,04% | - |
| 05.02.2026 | 2,66 | 2,66 | 2,52 | 2,54 | -2,38% | - |
| 04.02.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -0,40% | - |
| 03.02.2026 | 2,60 | 2,61 | 2,57 | 2,61 | -2,85% | - |
| 02.02.2026 | 2,68 | 2,70 | 2,64 | 2,69 | -0,70% | - |
| 30.01.2026 | 2,69 | 2,71 | 2,64 | 2,71 | 1,05% | - |
| 29.01.2026 | 2,74 | 2,75 | 2,65 | 2,68 | -2,69% | - |
| 28.01.2026 | 2,69 | 2,75 | 2,67 | 2,75 | 2,02% | - |
| 27.01.2026 | 2,77 | 2,77 | 2,68 | 2,70 | -1,53% | - |
| 26.01.2026 | 2,81 | 2,83 | 2,71 | 2,74 | -2,65% | - |
| 23.01.2026 | 2,92 | 2,93 | 2,79 | 2,81 | -2,93% | - |
| 22.01.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 2,87% | - |
| 21.01.2026 | 2,81 | 2,84 | 2,78 | 2,82 | -1,73% | - |
| 20.01.2026 | 2,85 | 2,89 | 2,82 | 2,87 | 1,04% | - |
| 19.01.2026 | 2,85 | 2,88 | 2,81 | 2,84 | -2,54% | - |
| 16.01.2026 | 2,93 | 2,93 | 2,91 | 2,91 | -1,37% | - |
| 15.01.2026 | 2,98 | 3,04 | 2,93 | 2,95 | -0,81% | - |
| 14.01.2026 | 2,95 | 3,07 | 2,90 | 2,98 | 1,22% | 30,00 |
| 13.01.2026 | 2,84 | 2,95 | 2,84 | 2,94 | 3,92% | 1.000,00 |
| 12.01.2026 | 2,85 | 2,87 | 2,81 | 2,83 | 0,57% | - |
| 09.01.2026 | 2,85 | 2,93 | 2,81 | 2,81 | -2,92% | - |
| 08.01.2026 | 2,88 | 2,94 | 2,85 | 2,90 | 0,02% | - |
| 07.01.2026 | 3,05 | 3,11 | 2,87 | 2,90 | -6,32% | - |
| 06.01.2026 | 2,77 | 3,11 | 2,76 | 3,09 | 9,00% | 3,00 |
| 05.01.2026 | 2,84 | 2,90 | 2,79 | 2,84 | 3,67% | - |
| 02.01.2026 | 2,90 | 2,90 | 2,70 | 2,74 | -4,77% | - |
| 30.12.2025 | 2,90 | 2,90 | 2,87 | 2,87 | -1,27% | - |
| 29.12.2025 | 2,98 | 2,98 | 2,86 | 2,91 | 1,15% | 68,00 |
| 23.12.2025 | 2,98 | 3,02 | 2,86 | 2,88 | -4,03% | 29,00 |
| 22.12.2025 | 3,07 | 3,13 | 2,95 | 3,00 | -4,00% | 53,00 |
| 19.12.2025 | 3,18 | 3,18 | 3,07 | 3,12 | -2,08% | - |
| 18.12.2025 | 3,16 | 3,25 | 3,16 | 3,19 | 0,19% | - |
| 17.12.2025 | 3,29 | 3,44 | 3,01 | 3,19 | -5,59% | - |
| 16.12.2025 | 2,47 | 3,48 | 2,40 | 3,37 | 35,70% | 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% | - |