1,745€
4,02%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,75 | 1,78 | 1,70 | 1,76 | 5,01% | - |
| 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% | - |
| 01.06.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,85% | - |
| 29.05.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,96% | - |
| 28.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,45% | - |
| 27.05.2026 | 1,92 | 1,94 | 1,88 | 1,92 | 3,28% | - |
| 26.05.2026 | 1,85 | 1,92 | 1,83 | 1,86 | 0,81% | - |
| 25.05.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -1,76% | - |
| 22.05.2026 | 1,86 | 1,88 | 1,86 | 1,88 | -1,68% | - |
| 21.05.2026 | 1,79 | 1,92 | 1,79 | 1,91 | -0,75% | - |
| 20.05.2026 | 1,91 | 1,94 | 1,88 | 1,92 | 0,52% | - |
| 19.05.2026 | 1,93 | 1,94 | 1,90 | 1,91 | -0,10% | - |
| 18.05.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,16% | - |
| 15.05.2026 | 1,93 | 1,93 | 1,90 | 1,92 | -2,04% | - |
| 14.05.2026 | 1,94 | 2,00 | 1,92 | 1,96 | 0,26% | - |
| 13.05.2026 | 1,89 | 1,99 | 1,89 | 1,95 | 2,33% | - |
| 12.05.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -1,57% | - |
| 11.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -1,65% | - |
| 08.05.2026 | 1,94 | 1,98 | 1,94 | 1,97 | 1,42% | - |
| 07.05.2026 | 1,97 | 2,01 | 1,91 | 1,94 | -3,43% | - |
| 06.05.2026 | 2,05 | 2,05 | 1,96 | 2,01 | 3,21% | - |
| 05.05.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,46% | - |
| 04.05.2026 | 1,96 | 1,96 | 1,95 | 1,96 | 2,59% | - |
| 30.04.2026 | 1,92 | 1,95 | 1,90 | 1,91 | -1,22% | - |
| 29.04.2026 | 1,93 | 1,94 | 1,92 | 1,93 | -0,59% | - |
| 28.04.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,46% | - |
| 27.04.2026 | 1,95 | 1,96 | 1,95 | 1,95 | 1,72% | - |
| 24.04.2026 | 1,90 | 1,92 | 1,90 | 1,92 | -2,39% | - |
| 23.04.2026 | 1,98 | 1,98 | 1,96 | 1,97 | -0,25% | - |
| 22.04.2026 | 1,94 | 1,97 | 1,94 | 1,97 | -2,23% | - |
| 21.04.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 1,00% | - |
| 20.04.2026 | 1,98 | 2,05 | 1,96 | 2,00 | 0,53% | - |
| 17.04.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -0,48% | - |
| 16.04.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,05% | - |
| 15.04.2026 | 1,99 | 2,00 | 1,98 | 2,00 | 1,86% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,03% | - |
| 13.04.2026 | 1,99 | 2,00 | 1,95 | 1,96 | -5,55% | - |
| 10.04.2026 | 1,97 | 2,08 | 1,97 | 2,07 | 4,46% | - |
| 09.04.2026 | 1,98 | 1,99 | 1,98 | 1,98 | -3,24% | - |
| 08.04.2026 | 2,03 | 2,06 | 1,99 | 2,05 | 0,89% | - |
| 07.04.2026 | 1,98 | 2,05 | 1,98 | 2,03 | 1,19% | - |
| 02.04.2026 | 2,03 | 2,05 | 2,00 | 2,01 | 1,11% | - |
| 01.04.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 2,37% | - |
| 31.03.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -0,84% | - |
| 30.03.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -2,61% | - |
| 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% | - |