1,947€
1,14%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2026 | 2,04 | 2,05 | 1,96 | 1,99 | -2,74% | - |
| 05.05.2026 | 1,95 | 2,06 | 1,92 | 2,04 | 5,04% | - |
| 04.05.2026 | 1,96 | 1,98 | 1,90 | 1,94 | 0,73% | - |
| 30.04.2026 | 1,93 | 1,97 | 1,90 | 1,93 | 0,36% | - |
| 29.04.2026 | 1,93 | 1,95 | 1,88 | 1,92 | -0,62% | - |
| 28.04.2026 | 1,96 | 1,98 | 1,92 | 1,94 | -2,03% | - |
| 27.04.2026 | 1,96 | 2,01 | 1,90 | 1,98 | 2,44% | - |
| 24.04.2026 | 1,92 | 1,96 | 1,90 | 1,93 | 1,26% | - |
| 23.04.2026 | 1,96 | 2,01 | 1,89 | 1,90 | -3,10% | - |
| 22.04.2026 | 1,97 | 2,03 | 1,95 | 1,97 | 0,61% | - |
| 21.04.2026 | 2,02 | 2,04 | 1,94 | 1,95 | -2,45% | - |
| 20.04.2026 | 1,97 | 2,04 | 1,95 | 2,00 | 1,16% | - |
| 17.04.2026 | 1,99 | 2,08 | 1,97 | 1,98 | -0,30% | - |
| 16.04.2026 | 2,00 | 2,05 | 1,97 | 1,99 | 0,30% | - |
| 15.04.2026 | 1,99 | 2,05 | 1,94 | 1,98 | -0,90% | - |
| 14.04.2026 | 1,96 | 2,00 | 1,95 | 2,00 | 1,63% | - |
| 13.04.2026 | 1,95 | 2,01 | 1,92 | 1,97 | 0,67% | - |
| 10.04.2026 | 1,98 | 2,08 | 1,91 | 1,95 | -1,76% | - |
| 09.04.2026 | 1,99 | 2,00 | 1,93 | 1,99 | 0,61% | - |
| 08.04.2026 | 2,05 | 2,06 | 1,96 | 1,98 | -1,64% | - |
| 07.04.2026 | 2,04 | 2,05 | 2,00 | 2,01 | 0,45% | - |
| 02.04.2026 | 2,01 | 2,07 | 1,97 | 2,00 | -1,72% | - |
| 01.04.2026 | 1,98 | 2,04 | 1,94 | 2,03 | 2,21% | - |
| 31.03.2026 | 1,94 | 2,01 | 1,93 | 1,99 | 3,00% | - |
| 30.03.2026 | 1,94 | 2,02 | 1,89 | 1,93 | -0,62% | - |
| 27.03.2026 | 2,00 | 2,04 | 1,93 | 1,94 | -2,51% | - |
| 26.03.2026 | 2,03 | 2,08 | 1,97 | 1,99 | -2,11% | - |
| 25.03.2026 | 1,97 | 2,04 | 1,97 | 2,04 | 3,40% | - |
| 24.03.2026 | 1,98 | 2,02 | 1,96 | 1,97 | -0,76% | - |
| 23.03.2026 | 2,05 | 2,13 | 1,96 | 1,99 | -4,57% | - |
| 20.03.2026 | 2,14 | 2,15 | 2,06 | 2,08 | -3,21% | - |
| 19.03.2026 | 2,18 | 2,18 | 2,11 | 2,15 | -1,42% | - |
| 18.03.2026 | 2,22 | 2,22 | 2,14 | 2,18 | -1,22% | - |
| 17.03.2026 | 2,11 | 2,23 | 2,10 | 2,21 | 4,10% | - |
| 16.03.2026 | 2,17 | 2,17 | 2,10 | 2,12 | -1,17% | - |
| 13.03.2026 | 2,10 | 2,17 | 2,03 | 2,15 | 1,76% | - |
| 12.03.2026 | 2,13 | 2,18 | 2,10 | 2,11 | -1,45% | - |
| 11.03.2026 | 2,22 | 2,23 | 2,11 | 2,14 | -3,65% | - |
| 10.03.2026 | 2,23 | 2,33 | 2,19 | 2,22 | -0,89% | - |
| 09.03.2026 | 2,19 | 2,26 | 2,17 | 2,24 | -0,22% | - |
| 06.03.2026 | 2,25 | 2,31 | 2,21 | 2,25 | -0,80% | - |
| 05.03.2026 | 2,36 | 2,38 | 2,25 | 2,26 | -3,95% | - |
| 04.03.2026 | 2,33 | 2,42 | 2,30 | 2,36 | 0,43% | - |
| 03.03.2026 | 2,31 | 2,39 | 2,27 | 2,35 | -0,09% | - |
| 02.03.2026 | 2,30 | 2,37 | 2,29 | 2,35 | 1,16% | - |
| 27.02.2026 | 2,33 | 2,34 | 2,27 | 2,32 | -0,26% | - |
| 26.02.2026 | 2,35 | 2,37 | 2,31 | 2,33 | -1,73% | - |
| 25.02.2026 | 2,38 | 2,40 | 2,33 | 2,37 | -1,13% | - |
| 24.02.2026 | 2,45 | 2,48 | 2,37 | 2,40 | -1,80% | - |
| 23.02.2026 | 2,47 | 2,51 | 2,40 | 2,44 | -2,32% | - |
| 20.02.2026 | 2,57 | 2,61 | 2,50 | 2,50 | -2,50% | - |
| 19.02.2026 | 2,62 | 2,65 | 2,55 | 2,56 | -1,73% | - |
| 18.02.2026 | 2,58 | 2,70 | 2,51 | 2,61 | 1,32% | - |
| 17.02.2026 | 2,67 | 2,72 | 2,57 | 2,57 | -3,96% | - |
| 16.02.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 0,22% | - |
| 13.02.2026 | 2,47 | 2,72 | 2,46 | 2,67 | 9,60% | - |
| 12.02.2026 | 2,51 | 2,63 | 2,43 | 2,44 | -3,06% | - |
| 11.02.2026 | 2,37 | 2,52 | 2,24 | 2,52 | 5,81% | - |
| 10.02.2026 | 2,47 | 2,54 | 2,36 | 2,38 | -3,84% | - |
| 09.02.2026 | 2,43 | 2,53 | 2,38 | 2,47 | 1,44% | - |
| 06.02.2026 | 2,52 | 2,58 | 2,44 | 2,44 | -3,33% | - |
| 05.02.2026 | 2,63 | 2,63 | 2,51 | 2,52 | -3,67% | - |
| 04.02.2026 | 2,65 | 2,67 | 2,58 | 2,62 | -0,19% | - |
| 03.02.2026 | 2,61 | 2,65 | 2,56 | 2,62 | 0,61% | - |
| 02.02.2026 | 2,65 | 2,71 | 2,57 | 2,61 | -3,30% | - |
| 30.01.2026 | 2,69 | 2,71 | 2,64 | 2,70 | -0,11% | - |
| 29.01.2026 | 2,75 | 2,75 | 2,65 | 2,70 | -1,71% | - |
| 28.01.2026 | 2,73 | 2,77 | 2,70 | 2,75 | 2,08% | - |
| 27.01.2026 | 2,77 | 2,78 | 2,68 | 2,69 | -2,15% | - |
| 26.01.2026 | 2,79 | 2,83 | 2,71 | 2,75 | -1,15% | - |
| 23.01.2026 | 2,93 | 2,93 | 2,78 | 2,78 | -3,91% | - |
| 22.01.2026 | 2,90 | 3,00 | 2,82 | 2,89 | 0,21% | - |
| 21.01.2026 | 2,81 | 2,89 | 2,78 | 2,89 | 2,89% | - |
| 20.01.2026 | 2,84 | 2,89 | 2,80 | 2,81 | -1,41% | - |
| 19.01.2026 | 2,85 | 2,85 | 2,82 | 2,85 | -1,59% | - |
| 16.01.2026 | 2,91 | 2,97 | 2,89 | 2,89 | -1,47% | - |
| 15.01.2026 | 3,01 | 3,04 | 2,93 | 2,94 | -1,38% | - |
| 14.01.2026 | 2,94 | 3,07 | 2,90 | 2,98 | 1,19% | - |
| 13.01.2026 | 2,89 | 2,95 | 2,86 | 2,94 | 1,48% | - |
| 12.01.2026 | 2,82 | 2,90 | 2,77 | 2,90 | 2,37% | - |
| 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% | - |