2,302€
1,23%
Echtzeit-Aktienkurs Petco Health and Wellness Company
Bid:
Ask:
Aktienkurse zur Petco Health and Wellness Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,39 | 2,43 | 2,31 | 2,34 | -2,22% | - |
| 04.05.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -1,48% | - |
| 30.04.2026 | 2,43 | 2,47 | 2,35 | 2,43 | 0,79% | - |
| 29.04.2026 | 2,53 | 2,57 | 2,39 | 2,41 | -3,49% | - |
| 28.04.2026 | 2,53 | 2,58 | 2,49 | 2,49 | -1,58% | - |
| 27.04.2026 | 2,51 | 2,56 | 2,48 | 2,53 | 1,04% | 15.000,00 |
| 24.04.2026 | 2,53 | 2,60 | 2,49 | 2,51 | -1,99% | - |
| 23.04.2026 | 2,56 | 2,62 | 2,52 | 2,56 | -1,01% | - |
| 22.04.2026 | 2,56 | 2,59 | 2,53 | 2,59 | 1,65% | - |
| 21.04.2026 | 2,58 | 2,63 | 2,52 | 2,54 | -1,09% | - |
| 20.04.2026 | 2,56 | 2,60 | 2,53 | 2,57 | -0,77% | - |
| 17.04.2026 | 2,58 | 2,68 | 2,55 | 2,59 | 0,54% | - |
| 16.04.2026 | 2,49 | 2,59 | 2,37 | 2,58 | 5,27% | 3.200,00 |
| 15.04.2026 | 2,37 | 2,46 | 2,33 | 2,45 | 3,73% | 34,00 |
| 14.04.2026 | 2,41 | 2,48 | 2,36 | 2,36 | -1,34% | 44,00 |
| 13.04.2026 | 2,34 | 2,42 | 2,30 | 2,39 | 0,17% | - |
| 10.04.2026 | 2,43 | 2,50 | 2,35 | 2,39 | -1,81% | - |
| 09.04.2026 | 2,41 | 2,45 | 2,37 | 2,43 | 0,54% | - |
| 08.04.2026 | 2,39 | 2,47 | 2,31 | 2,42 | 5,17% | - |
| 07.04.2026 | 2,26 | 2,37 | 2,26 | 2,30 | -1,84% | - |
| 02.04.2026 | 2,33 | 2,42 | 2,29 | 2,34 | -0,51% | - |
| 01.04.2026 | 2,41 | 2,44 | 2,35 | 2,36 | -1,42% | - |
| 31.03.2026 | 2,37 | 2,42 | 2,31 | 2,39 | 1,96% | - |
| 30.03.2026 | 2,35 | 2,38 | 2,28 | 2,34 | 0,04% | 4.500,00 |
| 27.03.2026 | 2,39 | 2,46 | 2,32 | 2,34 | -2,29% | - |
| 26.03.2026 | 2,42 | 2,51 | 2,37 | 2,40 | -1,56% | - |
| 25.03.2026 | 2,43 | 2,48 | 2,38 | 2,44 | 1,50% | - |
| 24.03.2026 | 2,49 | 2,53 | 2,39 | 2,40 | -4,04% | 24.786,00 |
| 23.03.2026 | 2,49 | 2,59 | 2,48 | 2,50 | -1,26% | - |
| 20.03.2026 | 2,68 | 2,85 | 2,52 | 2,53 | -6,15% | 22.000,00 |
| 19.03.2026 | 2,81 | 2,86 | 2,65 | 2,70 | -4,22% | - |
| 18.03.2026 | 2,99 | 3,04 | 2,81 | 2,82 | -4,28% | - |
| 17.03.2026 | 2,91 | 3,07 | 2,86 | 2,94 | 0,58% | 33.868,00 |
| 16.03.2026 | 3,20 | 3,22 | 2,91 | 2,93 | -7,73% | 2.017,00 |
| 13.03.2026 | 2,84 | 3,30 | 2,71 | 3,17 | 13,90% | 5.878,00 |
| 12.03.2026 | 2,23 | 2,90 | 2,06 | 2,78 | 24,01% | 24.000,00 |
| 11.03.2026 | 2,04 | 2,49 | 2,02 | 2,25 | 11,14% | 1.500,00 |
| 10.03.2026 | 2,01 | 2,07 | 1,95 | 2,02 | 0,70% | 2.664,00 |
| 09.03.2026 | 2,07 | 2,11 | 1,94 | 2,01 | -2,53% | 17.420,00 |
| 06.03.2026 | 2,12 | 2,14 | 2,01 | 2,06 | -2,88% | - |
| 05.03.2026 | 2,16 | 2,18 | 2,08 | 2,12 | -1,40% | - |
| 04.03.2026 | 2,29 | 2,32 | 2,15 | 2,15 | -6,52% | 37.170,00 |
| 03.03.2026 | 2,26 | 2,31 | 2,14 | 2,30 | 1,82% | - |
| 02.03.2026 | 2,19 | 2,27 | 2,09 | 2,26 | 3,77% | - |
| 27.02.2026 | 2,16 | 2,19 | 2,10 | 2,18 | 0,88% | - |
| 26.02.2026 | 2,08 | 2,17 | 2,07 | 2,16 | 3,75% | - |
| 25.02.2026 | 2,07 | 2,12 | 2,03 | 2,08 | -0,10% | - |
| 24.02.2026 | 2,09 | 2,15 | 2,07 | 2,08 | -0,48% | 19.500,00 |
| 23.02.2026 | 2,17 | 2,19 | 2,09 | 2,09 | -3,77% | - |
| 20.02.2026 | 2,18 | 2,22 | 2,14 | 2,17 | -0,23% | - |
| 19.02.2026 | 2,16 | 2,19 | 2,13 | 2,18 | 0,83% | - |
| 18.02.2026 | 2,14 | 2,17 | 2,11 | 2,16 | 0,98% | - |
| 17.02.2026 | 2,12 | 2,14 | 2,08 | 2,14 | 0,80% | - |
| 16.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,14% | - |
| 13.02.2026 | 2,05 | 2,16 | 2,05 | 2,12 | 3,32% | - |
| 12.02.2026 | 2,10 | 2,15 | 1,99 | 2,05 | -2,01% | - |
| 11.02.2026 | 2,13 | 2,17 | 2,05 | 2,09 | -1,97% | 2.600,00 |
| 10.02.2026 | 2,15 | 2,21 | 2,13 | 2,14 | -0,42% | - |
| 09.02.2026 | 2,22 | 2,25 | 2,10 | 2,14 | -3,51% | - |
| 06.02.2026 | 2,12 | 2,25 | 2,10 | 2,22 | 4,91% | - |
| 05.02.2026 | 2,22 | 2,25 | 2,11 | 2,12 | -4,38% | - |
| 04.02.2026 | 2,21 | 2,28 | 2,17 | 2,22 | 0,14% | 9.000,00 |
| 03.02.2026 | 2,30 | 2,31 | 2,16 | 2,21 | -4,12% | - |
| 02.02.2026 | 2,26 | 2,34 | 2,22 | 2,31 | 1,85% | - |
| 30.01.2026 | 2,34 | 2,35 | 2,23 | 2,27 | -2,83% | - |
| 29.01.2026 | 2,35 | 2,37 | 2,30 | 2,33 | -1,10% | - |
| 28.01.2026 | 2,36 | 2,43 | 2,34 | 2,36 | 0,04% | - |
| 27.01.2026 | 2,46 | 2,49 | 2,34 | 2,36 | -3,99% | 4.000,00 |
| 26.01.2026 | 2,49 | 2,51 | 2,45 | 2,45 | -1,76% | - |
| 23.01.2026 | 2,47 | 2,54 | 2,46 | 2,50 | 1,26% | - |
| 22.01.2026 | 2,51 | 2,57 | 2,47 | 2,47 | -1,75% | - |
| 21.01.2026 | 2,47 | 2,55 | 2,46 | 2,51 | 1,54% | - |
| 20.01.2026 | 2,58 | 2,58 | 2,42 | 2,47 | -2,52% | - |
| 19.01.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -1,09% | - |
| 16.01.2026 | 2,54 | 2,57 | 2,50 | 2,57 | 0,94% | - |
| 15.01.2026 | 2,51 | 2,59 | 2,50 | 2,54 | 0,36% | - |
| 14.01.2026 | 2,65 | 2,70 | 2,51 | 2,53 | -4,27% | - |
| 13.01.2026 | 2,73 | 2,78 | 2,64 | 2,65 | -2,79% | - |
| 12.01.2026 | 2,53 | 2,73 | 2,50 | 2,72 | 7,29% | 10.000,00 |
| 09.01.2026 | 2,54 | 2,61 | 2,51 | 2,54 | 0,00% | - |
| 08.01.2026 | 2,57 | 2,61 | 2,54 | 2,54 | -1,48% | 161,00 |
| 07.01.2026 | 2,66 | 2,69 | 2,56 | 2,57 | -3,12% | - |
| 06.01.2026 | 2,54 | 2,72 | 2,47 | 2,66 | 4,48% | - |
| 05.01.2026 | 2,43 | 2,56 | 2,39 | 2,54 | 4,95% | - |
| 02.01.2026 | 2,39 | 2,45 | 2,39 | 2,42 | -0,16% | - |
| 30.12.2025 | 2,44 | 2,46 | 2,41 | 2,43 | -0,61% | - |
| 29.12.2025 | 2,49 | 2,59 | 2,42 | 2,44 | -0,04% | - |
| 23.12.2025 | 2,47 | 2,50 | 2,38 | 2,44 | -1,45% | - |
| 22.12.2025 | 2,49 | 2,56 | 2,45 | 2,48 | -0,40% | - |
| 19.12.2025 | 2,58 | 2,64 | 2,47 | 2,49 | -4,64% | - |
| 18.12.2025 | 2,58 | 2,64 | 2,57 | 2,61 | 0,97% | - |
| 17.12.2025 | 2,61 | 2,65 | 2,57 | 2,59 | -0,73% | - |
| 16.12.2025 | 2,65 | 2,67 | 2,60 | 2,60 | -1,62% | - |
| 15.12.2025 | 2,62 | 2,68 | 2,60 | 2,65 | 1,03% | - |
| 12.12.2025 | 2,62 | 2,67 | 2,61 | 2,62 | 0,15% | - |
| 11.12.2025 | 2,68 | 2,73 | 2,60 | 2,62 | -2,57% | - |
| 10.12.2025 | 2,57 | 2,72 | 2,57 | 2,69 | 0,75% | - |
| 09.12.2025 | 2,62 | 2,68 | 2,62 | 2,67 | 1,68% | - |
| 08.12.2025 | 2,58 | 2,65 | 2,55 | 2,62 | 1,20% | - |
| 05.12.2025 | 2,63 | 2,68 | 2,58 | 2,59 | -1,60% | 5.000,00 |