1,770€
0,34%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,76 | 1,77 | 1,70 | 1,74 | -1,13% | - |
| 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 |
| 01.06.2026 | 1,92 | 1,92 | 1,82 | 1,87 | 0,86% | 18.340,00 |
| 29.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,27% | 13,00 |
| 28.05.2026 | 1,87 | 1,89 | 1,83 | 1,86 | -2,16% | - |
| 27.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 50,00 |
| 26.05.2026 | 1,79 | 1,90 | 1,79 | 1,90 | 0,21% | 123,00 |
| 25.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,42% | 6,00 |
| 22.05.2026 | 1,88 | 1,89 | 1,85 | 1,89 | 1,02% | - |
| 21.05.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -2,58% | - |
| 20.05.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 1,99% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,97% | 1,00 |
| 18.05.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -3,33% | - |
| 15.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,73% | 6,00 |
| 14.05.2026 | 1,94 | 2,00 | 1,92 | 1,93 | -0,44% | - |
| 13.05.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 1,76% | 3.377,00 |
| 12.05.2026 | 1,91 | 2,02 | 1,90 | 1,91 | 1,84% | - |
| 11.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | 41,00 |
| 08.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,62% | 100,00 |
| 07.05.2026 | 1,92 | 1,97 | 1,92 | 1,95 | -2,16% | 1.120,00 |
| 06.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,66% | 89,00 |
| 05.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,70% | 2.000,00 |
| 04.05.2026 | 2,01 | 2,01 | 1,91 | 1,99 | 5,28% | 9,00 |
| 30.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,71% | 55,00 |
| 29.04.2026 | 1,93 | 1,95 | 1,89 | 1,91 | 0,18% | - |
| 28.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | 120,00 |
| 27.04.2026 | 1,99 | 1,99 | 1,91 | 1,91 | 0,63% | 2.708,00 |
| 24.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,76% | 175,00 |
| 23.04.2026 | 2,01 | 2,01 | 1,93 | 1,93 | -1,51% | 7,00 |
| 22.04.2026 | 1,97 | 2,03 | 1,95 | 1,96 | -1,01% | - |
| 21.04.2026 | 2,02 | 2,04 | 1,97 | 1,98 | -0,73% | - |
| 20.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,10% | 250,00 |
| 17.04.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 1,24% | - |
| 16.04.2026 | 2,00 | 2,04 | 1,97 | 1,97 | 1,36% | - |
| 15.04.2026 | 2,04 | 2,04 | 1,94 | 1,94 | -0,89% | 136,00 |
| 14.04.2026 | 1,96 | 1,97 | 1,94 | 1,96 | 0,05% | - |
| 13.04.2026 | 1,96 | 2,00 | 1,92 | 1,96 | -3,42% | - |
| 10.04.2026 | 2,03 | 2,12 | 2,03 | 2,03 | 4,34% | 2.291,00 |
| 09.04.2026 | 1,99 | 1,99 | 1,94 | 1,95 | -1,54% | - |
| 08.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,95% | 100,00 |
| 07.04.2026 | 2,09 | 2,09 | 2,00 | 2,00 | -3,16% | 63,00 |
| 02.04.2026 | 2,01 | 2,07 | 1,97 | 2,06 | 6,76% | - |
| 01.04.2026 | 2,04 | 2,04 | 1,93 | 1,93 | -3,16% | 7,00 |
| 31.03.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 3,22% | 450,00 |
| 30.03.2026 | 1,95 | 2,00 | 1,92 | 1,93 | -3,10% | - |
| 27.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,61% | 350,00 |
| 26.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,43% | 92,00 |
| 25.03.2026 | 1,98 | 2,01 | 1,97 | 1,97 | -0,91% | - |
| 24.03.2026 | 1,99 | 2,01 | 1,97 | 1,99 | -4,80% | - |
| 23.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -2,18% | 1.010,00 |
| 20.03.2026 | 2,15 | 2,15 | 2,13 | 2,14 | -0,86% | - |
| 19.03.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 0,51% | 571,00 |
| 18.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,74% | 140,00 |
| 17.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,84% | 300,00 |
| 16.03.2026 | 2,16 | 2,17 | 2,10 | 2,12 | -1,07% | - |
| 13.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,74% | 210,00 |
| 12.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,60% | 178,00 |
| 11.03.2026 | 2,22 | 2,23 | 2,11 | 2,17 | -3,81% | - |
| 10.03.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 4,45% | 1.090,00 |
| 09.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,10% | 1.280,00 |
| 06.03.2026 | 2,25 | 2,31 | 2,21 | 2,28 | -1,45% | - |
| 05.03.2026 | 2,36 | 2,38 | 2,31 | 2,31 | -2,31% | - |
| 04.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,41% | 1.280,00 |
| 03.03.2026 | 2,31 | 2,39 | 2,27 | 2,31 | -2,22% | - |
| 02.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,97% | 3.525,00 |
| 27.02.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,07% | 200,00 |
| 26.02.2026 | 2,35 | 2,37 | 2,32 | 2,34 | 0,11% | - |
| 25.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,47% | 50,00 |
| 24.02.2026 | 2,45 | 2,48 | 2,44 | 2,45 | 0,72% | - |
| 23.02.2026 | 2,53 | 2,53 | 2,43 | 2,43 | -3,84% | 9.110,00 |
| 20.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,60% | 317,00 |
| 19.02.2026 | 2,62 | 2,65 | 2,57 | 2,62 | -0,70% | - |
| 18.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,34% | 5.312,00 |
| 17.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,88% | 3,00 |