1,533€
-1,35%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |