2,607€
-3,84%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 2,75 | 2,88 | 2,64 | 2,65 | -3,92% | - |
| 13.08.2025 | 2,43 | 2,77 | 2,31 | 2,76 | 3,14% | - |
| 12.08.2025 | 2,63 | 2,70 | 2,62 | 2,67 | 2,34% | - |
| 11.08.2025 | 2,64 | 2,68 | 2,59 | 2,61 | -1,28% | - |
| 08.08.2025 | 2,70 | 2,74 | 2,64 | 2,65 | -1,49% | - |
| 07.08.2025 | 2,75 | 2,78 | 2,67 | 2,69 | -2,33% | - |
| 06.08.2025 | 2,77 | 2,78 | 2,68 | 2,75 | -0,25% | - |
| 05.08.2025 | 2,77 | 2,80 | 2,71 | 2,76 | -0,04% | 3.968,00 |
| 04.08.2025 | 2,80 | 2,93 | 2,76 | 2,76 | -1,39% | - |
| 01.08.2025 | 2,73 | 2,83 | 2,65 | 2,80 | 1,82% | 500,00 |
| 31.07.2025 | 2,75 | 2,81 | 2,73 | 2,75 | -0,07% | - |
| 30.07.2025 | 2,79 | 2,89 | 2,72 | 2,75 | -0,79% | - |
| 29.07.2025 | 3,06 | 3,09 | 2,71 | 2,77 | -9,00% | 1.016,00 |
| 28.07.2025 | 3,23 | 3,34 | 3,02 | 3,05 | -5,67% | - |
| 25.07.2025 | 3,39 | 3,50 | 3,21 | 3,23 | -4,64% | - |
| 24.07.2025 | 3,21 | 3,39 | 3,20 | 3,39 | 5,42% | - |
| 23.07.2025 | 3,14 | 3,23 | 3,03 | 3,21 | 7,03% | - |
| 22.07.2025 | 2,92 | 3,02 | 2,89 | 3,00 | 2,85% | - |
| 21.07.2025 | 2,83 | 3,07 | 2,82 | 2,92 | 3,18% | - |
| 18.07.2025 | 2,70 | 2,84 | 2,68 | 2,83 | 4,09% | - |
| 17.07.2025 | 2,63 | 2,76 | 2,63 | 2,72 | 3,27% | - |
| 16.07.2025 | 2,66 | 2,76 | 2,58 | 2,63 | -1,76% | - |
| 15.07.2025 | 2,73 | 2,79 | 2,67 | 2,68 | -1,94% | 650,00 |
| 14.07.2025 | 2,83 | 2,88 | 2,72 | 2,73 | -4,91% | - |
| 11.07.2025 | 2,93 | 2,93 | 2,84 | 2,87 | -2,11% | - |
| 10.07.2025 | 2,91 | 2,98 | 2,89 | 2,93 | 0,65% | - |
| 09.07.2025 | 2,94 | 2,97 | 2,84 | 2,91 | -1,29% | - |
| 08.07.2025 | 2,91 | 2,99 | 2,87 | 2,95 | 1,44% | 1.660,00 |
| 07.07.2025 | 2,79 | 2,92 | 2,79 | 2,91 | 4,79% | - |
| 04.07.2025 | 2,79 | 2,80 | 2,77 | 2,78 | -4,99% | - |
| 03.07.2025 | 2,87 | 2,92 | 2,78 | 2,92 | 1,92% | - |
| 02.07.2025 | 2,81 | 2,89 | 2,63 | 2,87 | 2,76% | 700,00 |
| 01.07.2025 | 2,83 | 2,91 | 2,61 | 2,79 | -1,59% | - |
| 30.06.2025 | 2,84 | 2,92 | 2,82 | 2,84 | 0,42% | - |
| 27.06.2025 | 2,86 | 2,90 | 2,78 | 2,82 | -0,74% | - |
| 26.06.2025 | 2,79 | 2,86 | 2,74 | 2,85 | 1,72% | - |
| 25.06.2025 | 2,82 | 2,84 | 2,75 | 2,80 | -0,67% | - |
| 24.06.2025 | 2,85 | 2,89 | 2,81 | 2,82 | -0,14% | - |
| 23.06.2025 | 2,82 | 2,85 | 2,76 | 2,82 | -0,25% | - |
| 20.06.2025 | 2,95 | 3,01 | 2,82 | 2,83 | -3,18% | - |
| 19.06.2025 | 2,96 | 2,97 | 2,92 | 2,92 | -1,62% | - |
| 18.06.2025 | 3,03 | 3,15 | 2,97 | 2,97 | -2,21% | - |
| 17.06.2025 | 3,08 | 3,13 | 3,00 | 3,04 | -2,07% | - |
| 16.06.2025 | 3,11 | 3,15 | 2,91 | 3,10 | 0,10% | - |
| 13.06.2025 | 3,11 | 3,16 | 3,05 | 3,10 | -2,09% | - |
| 12.06.2025 | 3,17 | 3,19 | 3,11 | 3,16 | -1,50% | - |
| 11.06.2025 | 3,56 | 3,59 | 3,15 | 3,21 | -12,46% | - |
| 10.06.2025 | 3,62 | 3,77 | 3,61 | 3,67 | 1,55% | - |
| 09.06.2025 | 3,51 | 3,61 | 3,42 | 3,61 | 2,88% | - |
| 06.06.2025 | 3,47 | 3,54 | 3,42 | 3,51 | 1,62% | - |
| 05.06.2025 | 3,47 | 3,52 | 3,37 | 3,45 | -0,09% | - |
| 04.06.2025 | 3,48 | 3,51 | 3,39 | 3,46 | -0,37% | - |
| 03.06.2025 | 3,33 | 3,48 | 3,31 | 3,47 | 3,95% | - |
| 02.06.2025 | 3,24 | 3,36 | 3,18 | 3,34 | 2,14% | - |
| 30.05.2025 | 3,30 | 3,33 | 3,25 | 3,27 | -1,09% | - |
| 29.05.2025 | 3,43 | 3,43 | 3,26 | 3,30 | -1,05% | 1.200,00 |
| 28.05.2025 | 3,32 | 3,44 | 3,29 | 3,34 | 0,36% | 154,00 |
| 27.05.2025 | 3,23 | 3,35 | 3,19 | 3,33 | 3,03% | - |
| 26.05.2025 | 3,22 | 3,24 | 3,22 | 3,23 | 0,81% | - |
| 23.05.2025 | 3,34 | 3,35 | 3,19 | 3,20 | -4,42% | - |
| 22.05.2025 | 3,32 | 3,42 | 3,20 | 3,35 | 1,12% | - |
| 21.05.2025 | 3,54 | 3,54 | 3,31 | 3,31 | -7,48% | - |
| 20.05.2025 | 3,48 | 3,69 | 3,45 | 3,58 | 2,20% | - |
| 19.05.2025 | 3,40 | 3,55 | 3,34 | 3,51 | 1,24% | - |
| 16.05.2025 | 3,34 | 3,48 | 3,24 | 3,46 | 3,25% | - |
| 15.05.2025 | 3,37 | 3,44 | 3,27 | 3,35 | -0,95% | - |
| 14.05.2025 | 3,49 | 3,50 | 3,26 | 3,39 | -3,12% | - |
| 13.05.2025 | 3,33 | 3,52 | 3,33 | 3,49 | 4,17% | - |
| 12.05.2025 | 3,29 | 3,44 | 3,29 | 3,35 | 4,13% | - |
| 09.05.2025 | 3,18 | 3,27 | 3,16 | 3,22 | 1,29% | - |
| 08.05.2025 | 3,22 | 3,32 | 3,17 | 3,18 | -0,28% | - |
| 07.05.2025 | 3,14 | 3,20 | 3,11 | 3,19 | 2,15% | - |
| 06.05.2025 | 3,16 | 3,21 | 3,06 | 3,12 | -1,76% | - |
| 05.05.2025 | 3,17 | 3,25 | 3,14 | 3,18 | -0,34% | 3.114,00 |
| 02.05.2025 | 3,08 | 3,20 | 3,02 | 3,19 | 7,19% | 100,00 |
| 30.04.2025 | 3,01 | 3,08 | 2,87 | 2,98 | -1,29% | - |
| 29.04.2025 | 3,05 | 3,06 | 2,91 | 3,01 | -0,79% | - |
| 28.04.2025 | 3,06 | 3,09 | 3,01 | 3,04 | -1,40% | - |
| 25.04.2025 | 3,11 | 3,17 | 3,03 | 3,08 | 0,06% | 7.782,00 |
| 24.04.2025 | 2,96 | 3,14 | 2,90 | 3,08 | 3,64% | - |
| 23.04.2025 | 2,79 | 3,00 | 2,79 | 2,97 | 8,39% | - |
| 22.04.2025 | 2,74 | 2,84 | 2,73 | 2,74 | 0,55% | - |
| 17.04.2025 | 2,70 | 2,76 | 2,62 | 2,73 | 2,29% | - |
| 16.04.2025 | 2,62 | 2,70 | 2,61 | 2,67 | 0,04% | - |
| 15.04.2025 | 2,66 | 2,74 | 2,65 | 2,66 | -0,67% | - |
| 14.04.2025 | 2,68 | 2,76 | 2,65 | 2,68 | 0,04% | - |
| 11.04.2025 | 2,78 | 2,79 | 2,63 | 2,68 | -3,07% | - |
| 10.04.2025 | 2,94 | 2,97 | 2,65 | 2,77 | -6,33% | - |
| 09.04.2025 | 2,73 | 3,02 | 2,70 | 2,95 | 4,53% | - |