1,366€
-1,01%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,37 | 1,42 | 1,37 | 1,37 | -0,73% | - |
| 22.09.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -1,71% | - |
| 21.09.2026 | 1,40 | 1,53 | 1,40 | 1,40 | 0,14% | - |
| 18.09.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -0,64% | - |
| 17.09.2026 | 1,40 | 1,43 | 1,37 | 1,41 | 0,64% | - |
| 16.09.2026 | 1,41 | 1,46 | 1,39 | 1,40 | -0,71% | - |
| 15.09.2026 | 1,45 | 1,48 | 1,40 | 1,41 | -2,90% | - |
| 14.09.2026 | 1,41 | 1,49 | 1,40 | 1,45 | 1,54% | - |
| 11.09.2026 | 1,47 | 1,51 | 1,43 | 1,43 | -2,19% | - |
| 10.09.2026 | 1,47 | 1,51 | 1,44 | 1,46 | -1,02% | - |
| 09.09.2026 | 1,53 | 1,54 | 1,47 | 1,48 | -2,96% | - |
| 08.09.2026 | 1,56 | 1,59 | 1,51 | 1,52 | -2,50% | - |
| 07.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 04.09.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -1,14% | - |
| 03.09.2026 | 1,61 | 1,63 | 1,54 | 1,58 | -1,68% | - |
| 02.09.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 0,88% | - |
| 01.09.2026 | 1,63 | 1,64 | 1,57 | 1,60 | -2,68% | - |
| 31.08.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 1,36% | - |
| 28.08.2026 | 1,58 | 1,66 | 1,57 | 1,62 | 1,57% | - |
| 27.08.2026 | 1,54 | 1,60 | 1,53 | 1,59 | 4,05% | - |
| 26.08.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 1,86% | - |
| 25.08.2026 | 1,51 | 1,54 | 1,50 | 1,50 | -0,13% | - |
| 24.08.2026 | 1,50 | 1,56 | 1,49 | 1,51 | 0,07% | - |
| 21.08.2026 | 1,51 | 1,55 | 1,50 | 1,50 | 0,00% | - |
| 20.08.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -1,05% | - |
| 19.08.2026 | 1,55 | 1,56 | 1,51 | 1,52 | 0,86% | - |
| 18.08.2026 | 1,50 | 1,52 | 1,47 | 1,51 | -0,59% | - |
| 17.08.2026 | 1,58 | 1,59 | 1,49 | 1,52 | -3,93% | - |
| 14.08.2026 | 1,64 | 1,68 | 1,58 | 1,58 | -9,98% | - |
| 13.08.2026 | 1,75 | 1,77 | 1,71 | 1,75 | 0,75% | - |
| 12.08.2026 | 1,72 | 1,76 | 1,69 | 1,74 | 1,69% | - |
| 11.08.2026 | 1,71 | 1,74 | 1,69 | 1,71 | 0,47% | - |
| 10.08.2026 | 1,72 | 1,76 | 1,69 | 1,70 | -0,82% | - |
| 07.08.2026 | 1,71 | 1,74 | 1,70 | 1,72 | 0,70% | - |
| 06.08.2026 | 1,70 | 1,74 | 1,70 | 1,71 | 0,24% | - |
| 05.08.2026 | 1,73 | 1,73 | 1,69 | 1,70 | 0,29% | - |
| 04.08.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,17% | - |
| 03.08.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,24% | - |
| 31.07.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -1,51% | - |
| 30.07.2026 | 1,74 | 1,77 | 1,72 | 1,72 | 0,23% | - |
| 29.07.2026 | 1,76 | 1,78 | 1,72 | 1,72 | -2,55% | - |
| 28.07.2026 | 1,72 | 1,78 | 1,71 | 1,76 | 1,91% | - |
| 27.07.2026 | 1,77 | 1,78 | 1,72 | 1,73 | -1,26% | - |
| 24.07.2026 | 1,80 | 1,84 | 1,75 | 1,75 | -3,05% | - |
| 23.07.2026 | 1,71 | 1,89 | 1,70 | 1,81 | 5,43% | - |
| 22.07.2026 | 1,74 | 1,75 | 1,70 | 1,71 | -1,78% | - |
| 21.07.2026 | 1,74 | 1,75 | 1,71 | 1,74 | 2,29% | - |
| 20.07.2026 | 1,72 | 1,74 | 1,69 | 1,71 | -0,76% | - |
| 17.07.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -1,49% | - |
| 16.07.2026 | 1,74 | 1,76 | 1,70 | 1,74 | 0,69% | - |
| 15.07.2026 | 1,72 | 1,76 | 1,68 | 1,73 | 2,73% | - |
| 14.07.2026 | 1,68 | 1,76 | 1,63 | 1,69 | 0,78% | - |
| 13.07.2026 | 1,70 | 1,77 | 1,61 | 1,67 | -2,79% | - |
| 10.07.2026 | 1,71 | 1,76 | 1,69 | 1,72 | 0,82% | - |
| 09.07.2026 | 1,76 | 1,78 | 1,70 | 1,71 | -2,62% | - |
| 08.07.2026 | 1,68 | 1,79 | 1,67 | 1,75 | 5,03% | - |
| 07.07.2026 | 1,70 | 1,75 | 1,67 | 1,67 | -3,25% | - |
| 06.07.2026 | 1,75 | 1,76 | 1,67 | 1,73 | -1,60% | - |
| 03.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 1,33% | - |
| 02.07.2026 | 1,75 | 1,78 | 1,67 | 1,73 | -0,80% | - |
| 01.07.2026 | 1,67 | 1,78 | 1,61 | 1,74 | 2,89% | - |
| 30.06.2026 | 1,58 | 1,88 | 1,48 | 1,70 | 7,21% | - |
| 29.06.2026 | 1,57 | 2,16 | 1,54 | 1,58 | 3,67% | 44.208,00 |
| 26.06.2026 | 1,54 | 1,55 | 1,50 | 1,53 | -2,06% | - |
| 25.06.2026 | 1,61 | 1,62 | 1,54 | 1,56 | -1,33% | - |
| 24.06.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -1,93% | - |
| 23.06.2026 | 1,56 | 1,61 | 1,54 | 1,61 | 1,51% | - |
| 22.06.2026 | 1,52 | 1,59 | 1,51 | 1,59 | 7,68% | - |
| 19.06.2026 | 1,52 | 1,53 | 1,47 | 1,47 | -3,98% | - |
| 18.06.2026 | 1,58 | 1,60 | 1,53 | 1,53 | -1,73% | - |
| 17.06.2026 | 1,56 | 1,58 | 1,51 | 1,56 | 0,91% | - |
| 16.06.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -1,90% | - |
| 15.06.2026 | 1,62 | 1,63 | 1,56 | 1,58 | -1,44% | - |
| 12.06.2026 | 1,59 | 1,63 | 1,57 | 1,60 | 0,76% | - |
| 11.06.2026 | 1,50 | 1,60 | 1,49 | 1,59 | 6,22% | - |
| 10.06.2026 | 1,47 | 1,53 | 1,45 | 1,49 | 2,96% | - |
| 09.06.2026 | 1,48 | 1,50 | 1,41 | 1,45 | -1,69% | - |
| 08.06.2026 | 1,46 | 1,53 | 1,46 | 1,48 | 0,96% | - |
| 05.06.2026 | 1,55 | 1,57 | 1,43 | 1,46 | -5,98% | - |
| 04.06.2026 | 1,53 | 1,59 | 1,52 | 1,56 | -11,40% | - |
| 03.06.2026 | 1,80 | 1,80 | 1,51 | 1,76 | -4,41% | - |
| 02.06.2026 | 1,86 | 1,94 | 1,83 | 1,84 | -1,34% | - |
| 01.06.2026 | 1,87 | 1,95 | 1,85 | 1,86 | 0,27% | - |
| 29.05.2026 | 1,89 | 1,94 | 1,84 | 1,86 | -1,54% | - |
| 28.05.2026 | 1,87 | 1,93 | 1,83 | 1,89 | 0,21% | - |
| 27.05.2026 | 1,92 | 1,94 | 1,85 | 1,88 | -2,34% | - |
| 26.05.2026 | 1,84 | 2,01 | 1,76 | 1,93 | 4,28% | - |
| 25.05.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 0,87% | - |
| 22.05.2026 | 1,87 | 1,89 | 1,83 | 1,83 | -1,93% | - |
| 21.05.2026 | 1,91 | 1,92 | 1,83 | 1,87 | -2,20% | - |
| 20.05.2026 | 1,91 | 1,94 | 1,88 | 1,91 | 0,00% | - |
| 19.05.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -0,93% | - |
| 18.05.2026 | 1,91 | 1,93 | 1,88 | 1,93 | -0,26% | - |
| 15.05.2026 | 1,91 | 1,97 | 1,90 | 1,93 | -0,46% | - |
| 14.05.2026 | 1,94 | 2,00 | 1,92 | 1,94 | 0,21% | - |
| 13.05.2026 | 1,90 | 1,99 | 1,90 | 1,94 | 1,95% | - |
| 12.05.2026 | 1,91 | 2,02 | 1,89 | 1,90 | -1,25% | - |
| 11.05.2026 | 1,94 | 1,98 | 1,89 | 1,92 | -1,18% | - |
| 08.05.2026 | 1,97 | 1,99 | 1,93 | 1,95 | 0,05% | - |
| 07.05.2026 | 1,97 | 2,01 | 1,91 | 1,95 | -2,01% | - |