0,895€
-8,14%
Echtzeit-Aktienkurs PetMed Express
Bid:
Ask:
Aktienkurse zur PetMed Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,90 | 0,90 | 0,86 | 0,86 | -11,27% | 580,00 |
| 11.11.2026 | 1,10 | 1,11 | 0,96 | 0,97 | -12,24% | - |
| 10.11.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,86% | - |
| 09.11.2026 | 1,14 | 1,14 | 1,04 | 1,10 | 1,85% | 3.522,00 |
| 06.11.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | 300,00 |
| 05.11.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 1,45% | 1.006,00 |
| 04.11.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 2,15% | - |
| 03.11.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | 488,00 |
| 02.11.2026 | 1,12 | 1,12 | 1,02 | 1,06 | 1,09% | 302,00 |
| 30.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,52% | - |
| 29.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,17% | 400,00 |
| 28.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,52% | - |
| 27.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,62% | 278,00 |
| 26.10.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -4,82% | 476,00 |
| 23.10.2026 | 1,11 | 1,11 | 1,01 | 1,10 | 4,66% | 174,00 |
| 22.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,76% | 90,00 |
| 21.10.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 9,12% | 4.000,00 |
| 20.10.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -6,14% | 100,00 |
| 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 | -0,65% | 291,00 |
| 12.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,81% | - |
| 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 | -7,05% | 30,00 |
| 05.10.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -1,78% | - |
| 02.10.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 4,79% | - |
| 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 | -10,40% | 308,00 |
| 28.09.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 0,87% | - |
| 25.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,26% | - |
| 24.09.2026 | 1,36 | 1,46 | 1,35 | 1,37 | 1,52% | - |
| 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 | 4,13% | 300,00 |
| 18.09.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 4,23% | - |
| 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 | -7,93% | 2.500,00 |
| 11.09.2026 | 1,47 | 1,48 | 1,43 | 1,48 | 0,65% | - |
| 10.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,30% | - |
| 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 | 2,84% | 77,00 |
| 04.09.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -2,43% | - |
| 03.09.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 1,77% | - |
| 02.09.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,80% | - |
| 01.09.2026 | 1,68 | 1,68 | 1,57 | 1,57 | -3,19% | 16,00 |
| 31.08.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -2,74% | - |
| 28.08.2026 | 1,58 | 1,67 | 1,58 | 1,66 | 7,78% | - |
| 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 | 3,53% | 130,00 |
| 25.08.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 4,59% | - |
| 24.08.2026 | 1,55 | 1,55 | 1,45 | 1,45 | -6,18% | 57,00 |
| 21.08.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 2,76% | - |
| 20.08.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -2,94% | - |
| 19.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 6,72% | - |
| 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 | -5,93% | 1.200,00 |
| 13.08.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 3,10% | - |
| 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 | -2,70% | 28,00 |
| 10.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | - |
| 07.08.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 1,21% | - |
| 06.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,34% | 1.100,00 |
| 05.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 2,26% | - |
| 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 | 2,34% | 51,00 |
| 22.07.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,09% | - |
| 21.07.2026 | 1,74 | 1,75 | 1,71 | 1,73 | 0,38% | - |
| 20.07.2026 | 1,72 | 1,74 | 1,69 | 1,72 | 3,08% | - |
| 17.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,72% | 1,00 |
| 16.07.2026 | 1,74 | 1,75 | 1,70 | 1,73 | 4,17% | - |
| 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 | 0,38% | 1.500,00 |
| 13.07.2026 | 1,70 | 1,70 | 1,65 | 1,70 | -1,54% | - |
| 10.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,81% | 19,00 |
| 09.07.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -1,59% | - |
| 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 | 7,97% | 63.320,00 |
| 26.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -4,29% | 26,00 |