1,022€
-1,16%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -9,06% | 750,00 |
| 16.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 12,24% | 970,00 |
| 15.10.2026 | 1,11 | 1,11 | 1,01 | 1,01 | -6,64% | 472,00 |
| 14.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -5,41% | 1.410,00 |
| 13.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,30% | 291,00 |
| 12.10.2026 | 1,15 | 1,16 | 1,13 | 1,15 | 1,46% | - |
| 09.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | 1.005,00 |
| 08.10.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 1,52% | 24,00 |
| 07.10.2026 | 1,22 | 1,22 | 1,12 | 1,12 | -0,62% | 11,00 |
| 06.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,33% | 30,00 |
| 05.10.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,00% | - |
| 02.10.2026 | 1,22 | 1,25 | 1,20 | 1,20 | 2,08% | - |
| 01.10.2026 | 1,28 | 1,28 | 1,18 | 1,18 | -4,38% | 20,00 |
| 30.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,56% | 63,00 |
| 29.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,80% | 308,00 |
| 28.09.2026 | 1,33 | 1,39 | 1,29 | 1,29 | -8,22% | - |
| 25.09.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,03% | - |
| 24.09.2026 | 1,35 | 1,45 | 1,35 | 1,38 | 2,11% | - |
| 23.09.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -3,44% | 9,00 |
| 22.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -5,29% | 16,00 |
| 21.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,61% | 300,00 |
| 18.09.2026 | 1,42 | 1,44 | 1,40 | 1,41 | 3,76% | - |
| 17.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,07% | 1.000,00 |
| 16.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,44% | 1,00 |
| 15.09.2026 | 1,49 | 1,49 | 1,39 | 1,39 | 2,58% | 9,00 |
| 14.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -7,56% | 2.500,00 |
| 11.09.2026 | 1,47 | 1,51 | 1,43 | 1,47 | -2,13% | - |
| 10.09.2026 | 1,47 | 1,51 | 1,46 | 1,50 | 0,07% | - |
| 09.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,53% | 1.000,00 |
| 08.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -6,39% | 1,00 |
| 07.09.2026 | 1,51 | 1,61 | 1,51 | 1,61 | 3,34% | 77,00 |
| 04.09.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -0,16% | - |
| 03.09.2026 | 1,61 | 1,63 | 1,55 | 1,56 | -2,92% | - |
| 02.09.2026 | 1,58 | 1,61 | 1,57 | 1,61 | 2,78% | - |
| 01.09.2026 | 1,68 | 1,68 | 1,57 | 1,57 | -5,09% | 16,00 |
| 31.08.2026 | 1,62 | 1,66 | 1,61 | 1,65 | 2,11% | - |
| 28.08.2026 | 1,59 | 1,63 | 1,57 | 1,62 | 4,73% | - |
| 27.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,72% | 40,00 |
| 26.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,70% | 130,00 |
| 25.08.2026 | 1,51 | 1,54 | 1,51 | 1,51 | 4,42% | - |
| 24.08.2026 | 1,55 | 1,55 | 1,45 | 1,45 | -4,10% | 57,00 |
| 21.08.2026 | 1,51 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 20.08.2026 | 1,52 | 1,56 | 1,51 | 1,51 | -2,92% | - |
| 19.08.2026 | 1,55 | 1,56 | 1,51 | 1,56 | 7,27% | - |
| 18.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,07% | 1,00 |
| 17.08.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -8,89% | 222,00 |
| 14.08.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -4,03% | 1.200,00 |
| 13.08.2026 | 1,75 | 1,77 | 1,71 | 1,71 | 1,06% | - |
| 12.08.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 1,26% | 27,00 |
| 11.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,65% | 28,00 |
| 10.08.2026 | 1,72 | 1,76 | 1,69 | 1,70 | -0,50% | - |
| 07.08.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 0,74% | - |
| 06.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | 1.100,00 |
| 05.08.2026 | 1,73 | 1,73 | 1,69 | 1,71 | 1,43% | - |
| 04.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,47% | 1,00 |
| 03.08.2026 | 1,75 | 1,75 | 1,69 | 1,69 | 0,06% | 866,00 |
| 31.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,97% | 196,00 |
| 30.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,52% | 862,00 |
| 29.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,31% | 100,00 |
| 28.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | 5.940,00 |
| 27.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,88% | 230,00 |
| 24.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,96% | 15,00 |
| 23.07.2026 | 1,66 | 1,77 | 1,66 | 1,77 | 2,28% | 51,00 |
| 22.07.2026 | 1,73 | 1,75 | 1,70 | 1,73 | -0,83% | - |
| 21.07.2026 | 1,74 | 1,75 | 1,71 | 1,75 | 1,99% | - |
| 20.07.2026 | 1,73 | 1,74 | 1,69 | 1,71 | 2,46% | - |
| 17.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,17% | 1,00 |
| 16.07.2026 | 1,74 | 1,76 | 1,70 | 1,76 | 5,77% | - |
| 15.07.2026 | 1,77 | 1,77 | 1,67 | 1,67 | -2,17% | 8,00 |
| 14.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,99% | 1.500,00 |
| 13.07.2026 | 1,70 | 1,77 | 1,61 | 1,75 | 1,89% | - |
| 10.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,30% | 19,00 |
| 09.07.2026 | 1,76 | 1,77 | 1,70 | 1,76 | -0,09% | - |
| 08.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,68% | 500,00 |
| 07.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 3,91% | 6,00 |
| 06.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -6,39% | 80,00 |
| 03.07.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 5,20% | 629,00 |
| 02.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 2,00 |
| 01.07.2026 | 1,72 | 1,75 | 1,66 | 1,71 | 1,36% | 10.673,00 |
| 30.06.2026 | 1,77 | 1,77 | 1,64 | 1,69 | 4,59% | 22.643,00 |
| 29.06.2026 | 1,51 | 2,09 | 1,51 | 1,61 | 4,67% | 63.320,00 |
| 26.06.2026 | 1,54 | 1,54 | 1,51 | 1,54 | -1,47% | - |
| 25.06.2026 | 1,61 | 1,62 | 1,55 | 1,56 | -3,90% | - |
| 24.06.2026 | 1,62 | 1,63 | 1,58 | 1,63 | 3,50% | - |
| 23.06.2026 | 1,55 | 1,60 | 1,54 | 1,57 | 2,54% | - |
| 22.06.2026 | 1,53 | 1,56 | 1,51 | 1,53 | 3,97% | - |
| 19.06.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -4,87% | 400,00 |
| 18.06.2026 | 1,58 | 1,60 | 1,54 | 1,55 | 0,13% | - |
| 17.06.2026 | 1,56 | 1,57 | 1,51 | 1,55 | -0,45% | - |
| 16.06.2026 | 1,58 | 1,61 | 1,54 | 1,56 | -3,39% | - |
| 15.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 4,41% | 220,00 |
| 12.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,85% | 35,00 |
| 11.06.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 2,30% | - |
| 10.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,08% | 11.402,00 |
| 09.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -6,69% | 38,00 |
| 08.06.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 0,59% | 5.070,00 |
| 05.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | 150,00 |
| 04.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | 12.170,00 |
| 03.06.2026 | 1,75 | 1,75 | 1,58 | 1,58 | -12,76% | 1.008,00 |
| 02.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,16% | 1,00 |