2,831€
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,85 | 2,93 | 2,81 | 2,83 | -0,49% | - |
| 08.01.2026 | 2,87 | 2,94 | 2,84 | 2,85 | -1,63% | - |
| 07.01.2026 | 3,05 | 3,11 | 2,86 | 2,89 | -7,40% | - |
| 06.01.2026 | 2,81 | 3,16 | 2,76 | 3,12 | 13,23% | - |
| 05.01.2026 | 2,84 | 2,90 | 2,74 | 2,76 | -1,29% | - |
| 02.01.2026 | 2,73 | 2,84 | 2,70 | 2,79 | -1,79% | - |
| 30.12.2025 | 2,89 | 2,89 | 2,85 | 2,85 | -1,96% | - |
| 29.12.2025 | 2,96 | 2,97 | 2,86 | 2,90 | -0,10% | - |
| 23.12.2025 | 2,98 | 2,98 | 2,85 | 2,91 | -5,00% | - |
| 22.12.2025 | 3,08 | 3,13 | 2,94 | 3,06 | -5,47% | 400,00 |
| 19.12.2025 | 3,13 | 3,31 | 3,09 | 3,24 | 4,32% | - |
| 18.12.2025 | 3,15 | 3,23 | 3,06 | 3,10 | -0,10% | - |
| 17.12.2025 | 3,34 | 3,45 | 3,01 | 3,10 | -10,80% | - |
| 16.12.2025 | 2,45 | 3,48 | 2,40 | 3,48 | 40,72% | 2.500,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,37 | 2,47 | -1,36% | - |
| 12.12.2025 | 2,54 | 2,66 | 2,35 | 2,51 | -8,77% | 400,00 |
| 11.12.2025 | 1,52 | 3,43 | 1,51 | 2,75 | 100,58% | 11.164,00 |
| 10.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 09.12.2025 | 1,37 | 1,41 | 1,36 | 1,37 | -0,94% | - |
| 08.12.2025 | 1,41 | 1,53 | 1,35 | 1,38 | -1,43% | - |
| 05.12.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -7,66% | - |
| 04.12.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 2,33% | - |
| 03.12.2025 | 1,50 | 1,57 | 1,48 | 1,48 | 0,17% | - |
| 02.12.2025 | 1,50 | 1,57 | 1,48 | 1,48 | -1,27% | - |
| 01.12.2025 | 1,51 | 1,54 | 1,46 | 1,50 | -0,07% | - |
| 28.11.2025 | 1,52 | 1,61 | 1,50 | 1,50 | -1,58% | - |
| 27.11.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -1,17% | - |
| 26.11.2025 | 1,41 | 1,55 | 1,41 | 1,54 | 10,08% | - |
| 25.11.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -0,99% | - |
| 24.11.2025 | 1,40 | 1,50 | 1,38 | 1,41 | -0,28% | - |
| 21.11.2025 | 1,39 | 1,46 | 1,38 | 1,42 | -4,19% | - |
| 20.11.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -4,58% | - |
| 19.11.2025 | 1,61 | 1,67 | 1,53 | 1,55 | -9,88% | - |
| 18.11.2025 | 1,70 | 1,76 | 1,60 | 1,72 | -0,06% | 568,00 |
| 17.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 14.11.2025 | 1,68 | 1,77 | 1,66 | 1,70 | -31,60% | - |
| 13.11.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 0,44% | - |
| 12.11.2025 | 2,33 | 2,51 | 2,27 | 2,48 | 7,84% | - |
| 11.11.2025 | 2,27 | 2,34 | 2,18 | 2,30 | 3,24% | - |
| 10.11.2025 | 2,26 | 2,30 | 2,21 | 2,22 | 4,27% | - |
| 07.11.2025 | 2,14 | 2,15 | 2,13 | 2,13 | 0,42% | - |
| 06.11.2025 | 2,17 | 2,22 | 2,12 | 2,12 | -1,67% | - |
| 05.11.2025 | 2,14 | 2,20 | 2,13 | 2,16 | 2,37% | - |
| 04.11.2025 | 2,10 | 2,19 | 2,08 | 2,11 | 0,33% | - |
| 03.11.2025 | 2,22 | 2,23 | 2,10 | 2,10 | -4,23% | - |
| 31.10.2025 | 2,19 | 2,24 | 2,18 | 2,20 | -0,27% | - |
| 30.10.2025 | 2,21 | 2,21 | 2,19 | 2,20 | -0,36% | - |
| 29.10.2025 | 2,21 | 2,27 | 2,19 | 2,21 | 0,27% | - |
| 28.10.2025 | 2,29 | 2,37 | 2,20 | 2,20 | -2,78% | - |
| 27.10.2025 | 2,37 | 2,40 | 2,27 | 2,27 | -4,14% | - |
| 24.10.2025 | 2,37 | 2,46 | 2,33 | 2,37 | -0,55% | - |
| 23.10.2025 | 2,53 | 2,53 | 2,34 | 2,38 | -4,69% | - |
| 22.10.2025 | 2,26 | 2,50 | 2,21 | 2,50 | 15,83% | - |
| 21.10.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 0,05% | - |
| 20.10.2025 | 2,16 | 2,20 | 2,12 | 2,15 | 0,84% | - |
| 17.10.2025 | 2,18 | 2,19 | 2,12 | 2,14 | -1,84% | 1.920,00 |
| 15.10.2025 | 2,22 | 2,30 | 2,18 | 2,18 | 1,35% | 900,00 |
| 14.10.2025 | 2,14 | 2,24 | 2,12 | 2,15 | 0,05% | - |
| 13.10.2025 | 2,15 | 2,17 | 2,10 | 2,15 | 3,27% | - |
| 10.10.2025 | 2,21 | 2,21 | 2,08 | 2,08 | -5,63% | - |
| 09.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,06% | - |
| 08.10.2025 | 2,20 | 2,23 | 2,18 | 2,18 | 1,02% | - |
| 07.10.2025 | 2,18 | 2,22 | 2,16 | 2,16 | 0,14% | - |
| 06.10.2025 | 2,25 | 2,26 | 2,15 | 2,15 | -2,80% | - |
| 03.10.2025 | 2,23 | 2,25 | 2,17 | 2,22 | 3,36% | - |
| 02.10.2025 | 2,10 | 2,24 | 2,10 | 2,14 | 3,43% | - |
| 01.10.2025 | 2,12 | 2,14 | 2,07 | 2,07 | -3,31% | - |
| 30.09.2025 | 2,13 | 2,18 | 2,12 | 2,14 | 1,66% | - |
| 29.09.2025 | 2,26 | 2,27 | 2,11 | 2,11 | -5,89% | - |
| 26.09.2025 | 2,26 | 2,27 | 2,24 | 2,24 | -0,22% | - |
| 25.09.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,54% | - |
| 24.09.2025 | 2,27 | 2,31 | 2,23 | 2,23 | 0,27% | - |
| 23.09.2025 | 2,24 | 2,28 | 2,23 | 2,23 | 0,63% | - |
| 22.09.2025 | 2,32 | 2,36 | 2,21 | 2,21 | -5,95% | - |
| 19.09.2025 | 2,37 | 2,44 | 2,35 | 2,35 | -1,71% | - |
| 18.09.2025 | 2,37 | 2,41 | 2,35 | 2,39 | 0,17% | - |
| 17.09.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 0,67% | - |
| 16.09.2025 | 2,38 | 2,39 | 2,37 | 2,37 | 0,85% | - |
| 15.09.2025 | 2,40 | 2,45 | 2,35 | 2,35 | -2,24% | - |
| 12.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,96% | - |
| 11.09.2025 | 2,34 | 2,42 | 2,33 | 2,39 | -1,08% | - |
| 10.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,12% | - |
| 09.09.2025 | 2,44 | 2,54 | 2,41 | 2,41 | -2,63% | - |
| 08.09.2025 | 2,61 | 2,61 | 2,43 | 2,47 | -4,30% | - |
| 05.09.2025 | 2,59 | 2,66 | 2,56 | 2,58 | -0,50% | - |
| 04.09.2025 | 2,61 | 2,67 | 2,57 | 2,60 | 0,66% | - |
| 03.09.2025 | 2,58 | 2,62 | 2,58 | 2,58 | 0,16% | - |
| 02.09.2025 | 2,62 | 2,64 | 2,58 | 2,58 | -0,23% | - |
| 01.09.2025 | 2,62 | 2,63 | 2,58 | 2,58 | -2,12% | - |
| 29.08.2025 | 2,66 | 2,69 | 2,63 | 2,64 | -2,69% | - |
| 28.08.2025 | 2,73 | 2,74 | 2,62 | 2,71 | 1,80% | 11.220,00 |
| 27.08.2025 | 2,64 | 2,73 | 2,62 | 2,66 | 1,76% | - |
| 26.08.2025 | 2,73 | 2,75 | 2,62 | 2,62 | -4,31% | - |
| 25.08.2025 | 2,70 | 2,79 | 2,69 | 2,74 | 1,41% | - |
| 22.08.2025 | 2,67 | 2,72 | 2,64 | 2,70 | 1,43% | - |
| 21.08.2025 | 2,66 | 2,71 | 2,65 | 2,66 | 0,26% | - |
| 20.08.2025 | 2,61 | 2,68 | 2,58 | 2,65 | 1,03% | - |
| 19.08.2025 | 2,62 | 2,66 | 2,59 | 2,63 | 0,11% | 17.870,00 |
| 18.08.2025 | 2,55 | 2,68 | 2,55 | 2,62 | 2,94% | - |
| 15.08.2025 | 2,66 | 2,69 | 2,53 | 2,55 | -3,85% | - |