2,446€
-3,70%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,60 | 2,60 | 2,37 | 2,43 | -4,33% | 8.937,00 |
| 12.12.2025 | 2,60 | 2,60 | 2,38 | 2,54 | -6,34% | 26.144,00 |
| 11.12.2025 | 1,45 | 3,40 | 1,45 | 2,71 | 103,83% | 134.181,00 |
| 10.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,33% | 100,00 |
| 09.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,68% | 100,00 |
| 08.12.2025 | 1,47 | 1,49 | 1,37 | 1,40 | -3,45% | 1.291,00 |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | 41,00 |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,00% | 5,00 |
| 03.12.2025 | 1,50 | 1,56 | 1,49 | 1,53 | 6,10% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,41% | 2,00 |
| 01.12.2025 | 1,55 | 1,55 | 1,45 | 1,50 | -5,30% | 31,00 |
| 28.11.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 6,95% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,99% | 50,00 |
| 26.11.2025 | 1,37 | 1,55 | 1,37 | 1,54 | 6,57% | 1.504,00 |
| 25.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,66% | 3,00 |
| 24.11.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -2,53% | 111,00 |
| 21.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,97% | 100,00 |
| 20.11.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 2,32% | 6.983,00 |
| 19.11.2025 | 1,56 | 1,61 | 1,49 | 1,49 | -11,17% | 1.420,00 |
| 18.11.2025 | 1,70 | 1,76 | 1,64 | 1,67 | -0,38% | - |
| 17.11.2025 | 1,69 | 1,79 | 1,68 | 1,68 | 0,90% | 589,00 |
| 14.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | 1.000,00 |
| 13.11.2025 | 2,25 | 2,25 | 1,65 | 1,71 | -30,08% | 4.696,00 |
| 12.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 6,78% | 1.000,00 |
| 11.11.2025 | 2,26 | 2,31 | 2,18 | 2,29 | 0,77% | - |
| 10.11.2025 | 2,26 | 2,28 | 2,21 | 2,28 | 7,05% | - |
| 07.11.2025 | 2,18 | 2,18 | 2,08 | 2,13 | -2,23% | 175,00 |
| 06.11.2025 | 2,17 | 2,22 | 2,17 | 2,18 | 0,62% | - |
| 05.11.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 1,60% | 313,00 |
| 04.11.2025 | 2,12 | 2,13 | 2,12 | 2,13 | -1,02% | 166,00 |
| 03.11.2025 | 2,29 | 2,29 | 2,15 | 2,15 | -2,60% | 1.517,00 |
| 31.10.2025 | 2,19 | 2,24 | 2,18 | 2,21 | 0,71% | - |
| 30.10.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -1,13% | - |
| 29.10.2025 | 2,17 | 2,22 | 2,17 | 2,22 | -0,40% | 462,00 |
| 28.10.2025 | 2,36 | 2,36 | 2,23 | 2,23 | -4,22% | 135,00 |
| 27.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,17% | 250,00 |
| 24.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,94% | 1,00 |
| 23.10.2025 | 2,55 | 2,55 | 2,45 | 2,45 | 6,48% | 139,00 |
| 22.10.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 4,76% | 2.462,00 |
| 21.10.2025 | 2,15 | 2,20 | 2,13 | 2,20 | -2,38% | - |
| 20.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 7,56% | 610,00 |
| 17.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -7,07% | 160,00 |
| 16.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,18% | 430,00 |
| 15.10.2025 | 2,34 | 2,34 | 2,25 | 2,25 | 3,50% | 17,00 |
| 14.10.2025 | 2,14 | 2,18 | 2,12 | 2,17 | 4,83% | - |
| 13.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,28% | 79,00 |
| 10.10.2025 | 2,20 | 2,21 | 2,18 | 2,19 | 0,99% | - |
| 09.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,05% | 101,00 |
| 08.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,55% | 30,00 |
| 07.10.2025 | 2,23 | 2,23 | 2,13 | 2,13 | -5,79% | 43,00 |
| 06.10.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 4,00% | 384,00 |
| 03.10.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,89% | 2,00 |
| 02.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,92% | 460,00 |
| 01.10.2025 | 2,17 | 2,17 | 2,05 | 2,05 | -2,42% | 81,00 |
| 30.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,09% | 46,00 |
| 29.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,29% | 170,00 |
| 26.09.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 2,35% | - |
| 25.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,23% | 33,00 |
| 24.09.2025 | 2,27 | 2,31 | 2,26 | 2,29 | 3,81% | - |
| 23.09.2025 | 2,20 | 2,22 | 2,12 | 2,21 | -3,07% | 3.803,00 |
| 22.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,01% | 80,00 |
| 19.09.2025 | 2,37 | 2,43 | 2,36 | 2,37 | 4,40% | - |
| 18.09.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -3,69% | 240,00 |
| 17.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,77% | 205,00 |
| 16.09.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,77% | 101,00 |
| 15.09.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -0,30% | 215,00 |
| 12.09.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,59% | 1.797,00 |
| 11.09.2025 | 2,29 | 2,36 | 2,29 | 2,36 | -1,79% | 250,00 |
| 10.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -7,34% | 700,00 |
| 09.09.2025 | 2,38 | 2,59 | 2,38 | 2,59 | 1,25% | 501,00 |
| 08.09.2025 | 2,66 | 2,66 | 2,56 | 2,56 | -1,62% | 133,00 |
| 05.09.2025 | 2,57 | 2,60 | 2,48 | 2,60 | 0,39% | 80,00 |
| 04.09.2025 | 2,61 | 2,67 | 2,57 | 2,59 | 1,57% | - |
| 03.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 25,00 |
| 02.09.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,70% | 113,00 |
| 01.09.2025 | 2,67 | 2,67 | 2,57 | 2,57 | -2,78% | 828,00 |
| 29.08.2025 | 2,66 | 2,69 | 2,64 | 2,64 | 0,25% | - |
| 28.08.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 2,13% | 7.000,00 |
| 27.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,44% | 400,00 |
| 26.08.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -2,30% | 4,00 |
| 25.08.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 4,47% | 388,00 |
| 22.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,27% | 375,00 |
| 21.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,52% | 140,00 |
| 20.08.2025 | 2,61 | 2,63 | 2,58 | 2,61 | 1,97% | - |
| 19.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,32% | 500,00 |
| 18.08.2025 | 2,48 | 2,65 | 2,48 | 2,65 | 1,85% | 1.015,00 |
| 15.08.2025 | 2,71 | 2,71 | 2,60 | 2,60 | -8,86% | 13,00 |
| 14.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 6,10% | 80,00 |
| 13.08.2025 | 2,50 | 2,69 | 2,50 | 2,69 | 0,52% | 3.321,00 |
| 12.08.2025 | 2,63 | 2,70 | 2,62 | 2,68 | 2,33% | - |
| 11.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,55% | 25,00 |
| 08.08.2025 | 2,70 | 2,74 | 2,66 | 2,68 | -2,77% | - |
| 07.08.2025 | 2,82 | 2,82 | 2,72 | 2,76 | 1,19% | 522,00 |
| 06.08.2025 | 2,77 | 2,78 | 2,68 | 2,73 | 1,09% | - |
| 05.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,29% | 1.350,00 |
| 04.08.2025 | 2,74 | 2,88 | 2,74 | 2,88 | 4,39% | 251,00 |
| 01.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,36% | 8,00 |
| 31.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,06% | 1.000,00 |
| 30.07.2025 | 2,78 | 2,89 | 2,73 | 2,74 | -4,71% | - |
| 29.07.2025 | 3,07 | 3,09 | 2,88 | 2,88 | -8,95% | - |