17,100€
-1,44%
Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,35 | 17,50 | 16,75 | 17,05 | -1,73% | - |
| 09.05.2024 | 18,05 | 18,05 | 16,90 | 17,35 | -3,61% | - |
| 08.05.2024 | 16,40 | 18,00 | 15,70 | 18,00 | 10,43% | - |
| 07.05.2024 | 16,40 | 16,95 | 16,05 | 16,30 | -0,61% | - |
| 06.05.2024 | 15,70 | 16,45 | 15,70 | 16,40 | 3,80% | - |
| 03.05.2024 | 15,70 | 15,95 | 15,65 | 15,80 | 0,64% | - |
| 02.05.2024 | 15,30 | 15,95 | 15,30 | 15,70 | 2,95% | - |
| 30.04.2024 | 15,35 | 15,45 | 15,15 | 15,25 | -0,65% | - |
| 29.04.2024 | 15,40 | 16,40 | 15,10 | 15,35 | -0,65% | 300,00 |
| 26.04.2024 | 15,20 | 15,45 | 15,20 | 15,45 | 1,98% | - |
| 25.04.2024 | 15,45 | 15,45 | 15,05 | 15,15 | -1,94% | - |
| 24.04.2024 | 15,50 | 16,00 | 15,10 | 15,45 | -0,32% | - |
| 23.04.2024 | 15,50 | 16,00 | 15,35 | 15,50 | 0,00% | - |
| 22.04.2024 | 15,30 | 16,10 | 15,25 | 15,50 | 1,31% | - |
| 19.04.2024 | 15,10 | 15,45 | 14,90 | 15,30 | 1,32% | - |
| 18.04.2024 | 14,95 | 15,35 | 14,90 | 15,10 | 1,00% | - |
| 17.04.2024 | 15,30 | 15,45 | 14,75 | 14,95 | -1,64% | 425,00 |
| 16.04.2024 | 15,20 | 15,50 | 14,85 | 15,20 | -0,33% | - |
| 15.04.2024 | 15,40 | 16,10 | 15,20 | 15,25 | -1,29% | - |
| 12.04.2024 | 16,10 | 16,55 | 15,45 | 15,45 | -4,33% | - |
| 11.04.2024 | 16,50 | 16,70 | 16,10 | 16,15 | -2,42% | - |
| 10.04.2024 | 16,70 | 16,85 | 16,35 | 16,55 | -0,90% | - |
| 09.04.2024 | 16,80 | 16,95 | 16,45 | 16,70 | -0,30% | - |
| 08.04.2024 | 16,95 | 17,25 | 16,65 | 16,75 | -1,47% | - |
| 05.04.2024 | 17,10 | 17,65 | 16,65 | 17,00 | -0,58% | - |
| 04.04.2024 | 17,30 | 17,65 | 17,05 | 17,10 | -0,87% | - |
| 03.04.2024 | 16,95 | 17,30 | 16,75 | 17,25 | 1,77% | - |
| 02.04.2024 | 16,90 | 17,50 | 16,65 | 16,95 | 0,30% | - |
| 28.03.2024 | 16,10 | 17,05 | 16,05 | 16,90 | 4,97% | - |
| 27.03.2024 | 16,40 | 16,75 | 16,05 | 16,10 | -1,83% | - |
| 26.03.2024 | 15,90 | 16,45 | 15,90 | 16,40 | 2,50% | - |
| 25.03.2024 | 16,10 | 16,45 | 15,95 | 16,00 | -1,23% | - |
| 22.03.2024 | 16,20 | 16,55 | 15,95 | 16,20 | -0,61% | - |
| 21.03.2024 | 15,70 | 16,35 | 15,50 | 16,30 | 3,49% | - |
| 20.03.2024 | 15,80 | 15,90 | 15,35 | 15,75 | -0,32% | - |
| 19.03.2024 | 14,30 | 15,85 | 14,30 | 15,80 | 10,49% | 2,00 |
| 18.03.2024 | 14,50 | 14,65 | 14,25 | 14,30 | -1,04% | - |
| 15.03.2024 | 14,30 | 14,55 | 13,85 | 14,45 | 1,05% | - |
| 14.03.2024 | 15,10 | 15,25 | 14,25 | 14,30 | -5,61% | - |
| 13.03.2024 | 15,20 | 15,25 | 14,95 | 15,15 | 0,00% | - |
| 12.03.2024 | 15,05 | 15,35 | 15,00 | 15,15 | 0,66% | - |
| 11.03.2024 | 14,95 | 15,25 | 14,65 | 15,05 | 0,67% | - |
| 08.03.2024 | 14,75 | 15,25 | 14,65 | 14,95 | 1,70% | - |
| 07.03.2024 | 14,85 | 15,05 | 14,65 | 14,70 | -1,01% | - |
| 06.03.2024 | 15,30 | 15,30 | 14,65 | 14,85 | -2,94% | - |
| 05.03.2024 | 15,50 | 15,50 | 15,05 | 15,30 | -1,29% | - |
| 04.03.2024 | 16,10 | 16,10 | 15,45 | 15,50 | -3,13% | - |
| 01.03.2024 | 16,85 | 17,00 | 15,85 | 16,00 | -5,04% | - |
| 29.02.2024 | 17,70 | 18,00 | 16,45 | 16,85 | -5,07% | - |
| 28.02.2024 | 17,20 | 18,15 | 16,85 | 17,75 | 3,20% | - |
| 27.02.2024 | 16,90 | 17,35 | 16,70 | 17,20 | 1,78% | - |
| 26.02.2024 | 16,90 | 17,15 | 16,75 | 16,90 | 0,30% | 100,00 |
| 23.02.2024 | 16,30 | 16,95 | 16,25 | 16,85 | 2,74% | 2,00 |
| 22.02.2024 | 16,50 | 16,65 | 16,25 | 16,40 | -0,61% | - |
| 21.02.2024 | 17,25 | 17,40 | 16,45 | 16,50 | -4,07% | - |
| 20.02.2024 | 17,45 | 17,45 | 17,05 | 17,20 | -1,43% | - |
| 19.02.2024 | 17,50 | 17,55 | 17,45 | 17,45 | -0,29% | - |
| 16.02.2024 | 17,70 | 17,95 | 17,45 | 17,50 | -1,13% | - |
| 15.02.2024 | 17,10 | 17,70 | 17,00 | 17,70 | 3,51% | - |
| 14.02.2024 | 16,70 | 17,15 | 16,65 | 17,10 | 2,40% | - |
| 13.02.2024 | 17,20 | 17,25 | 16,45 | 16,70 | -2,91% | - |
| 12.02.2024 | 16,60 | 17,35 | 16,40 | 17,20 | 3,61% | - |
| 09.02.2024 | 16,50 | 16,85 | 16,30 | 16,60 | 1,53% | - |
| 08.02.2024 | 16,10 | 16,45 | 15,90 | 16,35 | 1,55% | - |
| 07.02.2024 | 16,60 | 16,65 | 16,05 | 16,10 | -3,01% | - |
| 06.02.2024 | 16,60 | 16,90 | 16,35 | 16,60 | 0,00% | - |
| 05.02.2024 | 16,80 | 17,10 | 16,55 | 16,60 | -1,19% | - |
| 02.02.2024 | 16,95 | 17,00 | 16,65 | 16,80 | 0,00% | - |
| 01.02.2024 | 16,60 | 16,95 | 16,55 | 16,80 | 0,60% | - |
| 31.01.2024 | 16,30 | 17,05 | 16,15 | 16,70 | 3,09% | - |
| 30.01.2024 | 16,80 | 16,85 | 16,15 | 16,20 | -2,99% | - |
| 29.01.2024 | 16,80 | 17,00 | 16,65 | 16,70 | -0,89% | - |
| 26.01.2024 | 16,70 | 16,95 | 16,60 | 16,85 | 0,90% | - |
| 25.01.2024 | 16,80 | 17,05 | 16,55 | 16,70 | -0,60% | - |
| 24.01.2024 | 16,50 | 17,05 | 16,50 | 16,80 | 0,60% | - |
| 23.01.2024 | 16,60 | 17,05 | 16,35 | 16,70 | 0,60% | - |
| 22.01.2024 | 16,60 | 16,90 | 16,45 | 16,60 | 0,00% | - |
| 19.01.2024 | 17,00 | 17,00 | 16,55 | 16,60 | -1,78% | - |
| 18.01.2024 | 16,90 | 17,10 | 16,65 | 16,90 | 0,00% | - |
| 17.01.2024 | 16,75 | 16,90 | 16,55 | 16,90 | 0,90% | - |
| 16.01.2024 | 16,70 | 16,95 | 16,45 | 16,75 | 0,30% | - |
| 15.01.2024 | 16,75 | 16,80 | 16,70 | 16,70 | -0,30% | - |
| 12.01.2024 | 17,00 | 17,35 | 16,65 | 16,75 | -1,47% | - |
| 11.01.2024 | 16,90 | 17,00 | 16,45 | 17,00 | 0,59% | - |
| 10.01.2024 | 16,85 | 17,35 | 16,75 | 16,90 | 0,00% | - |
| 09.01.2024 | 17,10 | 17,10 | 16,70 | 16,90 | -1,17% | - |
| 08.01.2024 | 17,10 | 17,25 | 16,85 | 17,10 | -0,29% | - |
| 05.01.2024 | 17,20 | 17,35 | 16,95 | 17,15 | 0,29% | - |
| 04.01.2024 | 17,25 | 17,55 | 17,05 | 17,10 | -1,16% | - |
| 03.01.2024 | 17,75 | 17,80 | 17,25 | 17,30 | -2,26% | - |
| 02.01.2024 | 17,90 | 18,05 | 17,55 | 17,70 | -1,12% | - |
| 29.12.2023 | 17,90 | 17,95 | 17,90 | 17,90 | -0,28% | - |
| 28.12.2023 | 18,00 | 18,40 | 17,65 | 17,95 | -0,28% | - |
| 27.12.2023 | 17,55 | 18,15 | 17,45 | 18,00 | 2,86% | - |
| 22.12.2023 | 17,50 | 17,85 | 17,35 | 17,50 | 0,00% | - |
| 21.12.2023 | 17,20 | 17,75 | 17,15 | 17,50 | 1,74% | - |
| 20.12.2023 | 17,50 | 18,05 | 17,15 | 17,20 | -1,71% | - |
| 19.12.2023 | 16,60 | 17,55 | 16,50 | 17,50 | 6,06% | - |
| 18.12.2023 | 16,70 | 17,00 | 16,50 | 16,50 | -1,20% | - |
| 15.12.2023 | 16,70 | 17,45 | 16,05 | 16,70 | 0,00% | 160,00 |