1,025€
-4,03%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -4,22% | - |
| 19.10.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,11% | - |
| 16.10.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 2,78% | - |
| 15.10.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -9,39% | - |
| 14.10.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 1,61% | - |
| 12.10.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,52% | - |
| 09.10.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 08.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -2,85% | - |
| 07.10.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -3,05% | - |
| 06.10.2026 | 1,18 | 1,22 | 1,18 | 1,21 | -0,49% | - |
| 05.10.2026 | 1,20 | 1,22 | 1,20 | 1,22 | -0,33% | - |
| 02.10.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,49% | - |
| 01.10.2026 | 1,22 | 1,24 | 1,22 | 1,23 | -0,57% | - |
| 30.09.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,24% | - |
| 29.09.2026 | 1,24 | 1,33 | 1,21 | 1,24 | -7,09% | - |
| 28.09.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,60% | - |
| 25.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,22% | - |
| 24.09.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -3,01% | - |
| 23.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,11% | 170,00 |
| 22.09.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -3,97% | - |
| 21.09.2026 | 1,41 | 1,51 | 1,40 | 1,45 | 2,58% | - |
| 18.09.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 1,80% | - |
| 17.09.2026 | 1,40 | 1,44 | 1,38 | 1,39 | -1,14% | - |
| 16.09.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -2,33% | - |
| 15.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,16% | - |
| 14.09.2026 | 1,42 | 1,42 | 1,40 | 1,42 | -3,37% | - |
| 11.09.2026 | 1,46 | 1,47 | 1,43 | 1,47 | 0,62% | - |
| 10.09.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -4,35% | - |
| 09.09.2026 | 1,53 | 1,53 | 1,51 | 1,53 | -1,42% | - |
| 08.09.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 07.09.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -1,92% | - |
| 04.09.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 2,25% | - |
| 03.09.2026 | 1,61 | 1,62 | 1,55 | 1,56 | -3,33% | - |
| 02.09.2026 | 1,61 | 1,61 | 1,56 | 1,61 | -0,12% | - |
| 01.09.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -1,14% | - |
| 31.08.2026 | 1,61 | 1,66 | 1,61 | 1,63 | 2,97% | - |
| 28.08.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 2,33% | - |
| 27.08.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 3,31% | - |
| 26.08.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -0,80% | - |
| 25.08.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,57% | - |
| 24.08.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -2,66% | - |
| 21.08.2026 | 1,51 | 1,54 | 1,50 | 1,54 | 2,09% | - |
| 20.08.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -3,02% | - |
| 19.08.2026 | 1,56 | 1,56 | 1,50 | 1,56 | 3,94% | - |
| 18.08.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -5,04% | - |
| 17.08.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -3,72% | - |
| 14.08.2026 | 1,69 | 1,69 | 1,63 | 1,64 | -5,75% | - |
| 13.08.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 0,99% | - |
| 12.08.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,91% | - |
| 11.08.2026 | 1,71 | 1,71 | 1,69 | 1,71 | -0,58% | - |
| 10.08.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 0,20% | - |
| 07.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,09% | - |
| 06.08.2026 | 1,70 | 1,74 | 1,70 | 1,71 | -0,09% | - |
| 05.08.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -0,69% | - |
| 04.08.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,77% | - |
| 03.08.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,85% | - |
| 31.07.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -1,10% | - |
| 30.07.2026 | 1,72 | 1,77 | 1,72 | 1,73 | 0,67% | - |
| 29.07.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -2,83% | - |
| 28.07.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 2,43% | - |
| 27.07.2026 | 1,75 | 1,77 | 1,71 | 1,73 | -1,29% | - |
| 24.07.2026 | 1,81 | 1,83 | 1,75 | 1,75 | -4,79% | - |
| 23.07.2026 | 1,72 | 1,88 | 1,70 | 1,84 | 6,21% | - |
| 22.07.2026 | 1,74 | 1,75 | 1,69 | 1,73 | -0,83% | - |
| 21.07.2026 | 1,72 | 1,75 | 1,71 | 1,75 | 2,35% | - |
| 20.07.2026 | 1,73 | 1,74 | 1,69 | 1,71 | -0,70% | - |
| 17.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,04% | - |
| 16.07.2026 | 1,74 | 1,77 | 1,69 | 1,74 | 0,32% | - |
| 15.07.2026 | 1,72 | 1,76 | 1,67 | 1,73 | 3,97% | 1.500,00 |
| 14.07.2026 | 1,68 | 1,73 | 1,64 | 1,66 | -1,57% | - |
| 13.07.2026 | 1,72 | 1,77 | 1,63 | 1,69 | -1,83% | - |
| 10.07.2026 | 1,71 | 1,76 | 1,69 | 1,72 | -2,24% | - |
| 09.07.2026 | 1,75 | 1,78 | 1,70 | 1,76 | 4,98% | - |
| 08.07.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -1,09% | - |
| 07.07.2026 | 1,73 | 1,75 | 1,68 | 1,70 | -2,70% | - |
| 06.07.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,49% | - |
| 03.07.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -0,65% | - |
| 02.07.2026 | 1,75 | 1,78 | 1,67 | 1,76 | 0,57% | - |
| 01.07.2026 | 1,67 | 1,76 | 1,61 | 1,75 | 5,22% | - |
| 30.06.2026 | 1,58 | 1,88 | 1,48 | 1,67 | -1,59% | - |
| 29.06.2026 | 1,55 | 2,17 | 1,52 | 1,69 | 11,27% | 1.516,00 |
| 26.06.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -5,26% | - |
| 25.06.2026 | 1,58 | 1,61 | 1,57 | 1,61 | 0,47% | - |
| 24.06.2026 | 1,62 | 1,64 | 1,58 | 1,60 | 3,26% | - |
| 23.06.2026 | 1,59 | 1,59 | 1,54 | 1,55 | 1,38% | - |
| 22.06.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,16% | - |
| 19.06.2026 | 1,51 | 1,54 | 1,51 | 1,52 | -3,76% | - |
| 18.06.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 1,47% | - |
| 17.06.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,20% | - |
| 16.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,26% | - |
| 15.06.2026 | 1,61 | 1,63 | 1,56 | 1,62 | 0,56% | - |
| 12.06.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 0,94% | - |
| 11.06.2026 | 1,49 | 1,59 | 1,49 | 1,59 | 6,34% | - |
| 10.06.2026 | 1,48 | 1,52 | 1,46 | 1,50 | 0,94% | - |
| 09.06.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,02% | - |
| 08.06.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 1,70% | - |
| 05.06.2026 | 1,55 | 1,57 | 1,44 | 1,44 | -5,34% | - |
| 04.06.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -15,06% | - |
| 03.06.2026 | 1,67 | 1,80 | 1,67 | 1,80 | -3,44% | - |
| 02.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,72% | - |