1,515$
0,33%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,53 | 1,60 | 1,50 | 1,51 | 0,00% | 2.284.331,00 |
| 25.04.2024 | 1,55 | 1,56 | 1,41 | 1,51 | -3,21% | 6.388.165,00 |
| 24.04.2024 | 1,56 | 1,58 | 1,52 | 1,56 | -1,27% | 3.259.856,00 |
| 23.04.2024 | 1,56 | 1,66 | 1,56 | 1,58 | 0,64% | 1.964.418,00 |
| 22.04.2024 | 1,69 | 1,69 | 1,56 | 1,57 | -5,42% | 2.655.209,00 |
| 19.04.2024 | 1,64 | 1,68 | 1,62 | 1,66 | 0,61% | 2.397.026,00 |
| 18.04.2024 | 1,64 | 1,70 | 1,61 | 1,65 | 1,54% | 2.541.334,00 |
| 17.04.2024 | 1,62 | 1,69 | 1,61 | 1,63 | 0,31% | 3.773.191,00 |
| 16.04.2024 | 1,62 | 1,65 | 1,55 | 1,62 | -2,41% | 1.622.266,00 |
| 15.04.2024 | 1,74 | 1,77 | 1,64 | 1,66 | -3,49% | 2.191.299,00 |
| 12.04.2024 | 1,82 | 1,84 | 1,72 | 1,72 | -7,53% | 2.353.531,00 |
| 11.04.2024 | 1,84 | 1,90 | 1,78 | 1,86 | 0,00% | 2.267.961,00 |
| 10.04.2024 | 1,80 | 1,86 | 1,73 | 1,86 | -2,11% | 2.606.309,00 |
| 09.04.2024 | 1,90 | 1,97 | 1,88 | 1,90 | -0,52% | 1.700.668,00 |
| 08.04.2024 | 1,94 | 1,98 | 1,91 | 1,91 | -2,05% | 1.594.779,00 |
| 05.04.2024 | 1,91 | 2,00 | 1,84 | 1,95 | 0,00% | 4.253.979,00 |
| 04.04.2024 | 2,01 | 2,10 | 1,94 | 1,95 | -2,50% | 2.733.236,00 |
| 03.04.2024 | 1,92 | 2,04 | 1,88 | 2,00 | 3,09% | 3.055.804,00 |
| 02.04.2024 | 1,89 | 2,05 | 1,86 | 1,94 | -6,28% | 4.399.468,00 |
| 01.04.2024 | 2,27 | 2,27 | 2,07 | 2,07 | -9,21% | 2.576.788,00 |
| 28.03.2024 | 2,21 | 2,31 | 2,17 | 2,28 | 4,11% | 4.171.935,00 |
| 27.03.2024 | 1,92 | 2,23 | 1,92 | 2,19 | 16,49% | 9.416.961,00 |
| 26.03.2024 | 1,97 | 1,98 | 1,88 | 1,88 | -4,08% | 2.966.944,00 |
| 25.03.2024 | 1,99 | 2,08 | 1,95 | 1,96 | -1,51% | 3.141.297,00 |
| 22.03.2024 | 2,00 | 2,11 | 1,98 | 1,99 | 0,51% | 2.596.257,00 |
| 21.03.2024 | 1,96 | 2,00 | 1,93 | 1,98 | 0,51% | 4.232.899,00 |
| 20.03.2024 | 1,90 | 2,01 | 1,87 | 1,97 | 2,07% | 5.643.800,00 |
| 19.03.2024 | 1,99 | 2,03 | 1,90 | 1,93 | -3,98% | 8.176.172,00 |
| 18.03.2024 | 2,11 | 2,11 | 1,97 | 2,01 | -4,74% | 4.277.266,00 |
| 15.03.2024 | 2,08 | 2,16 | 2,01 | 2,11 | 2,43% | 6.768.743,00 |
| 14.03.2024 | 2,50 | 2,50 | 2,03 | 2,06 | -18,58% | 10.331.624,00 |
| 13.03.2024 | 2,62 | 2,81 | 2,33 | 2,53 | -1,17% | 13.329.670,00 |
| 12.03.2024 | 2,71 | 2,72 | 2,53 | 2,56 | -3,94% | 5.351.245,00 |
| 11.03.2024 | 2,66 | 2,75 | 2,63 | 2,67 | 0,19% | 3.298.808,00 |
| 08.03.2024 | 2,60 | 2,77 | 2,60 | 2,66 | 2,70% | 3.012.895,00 |
| 07.03.2024 | 2,55 | 2,63 | 2,55 | 2,59 | 1,97% | 1.710.700,00 |
| 06.03.2024 | 2,60 | 2,66 | 2,54 | 2,54 | -1,93% | 2.424.418,00 |
| 05.03.2024 | 2,67 | 2,72 | 2,59 | 2,59 | -3,36% | 2.268.498,00 |
| 04.03.2024 | 2,61 | 2,77 | 2,55 | 2,68 | 3,08% | 3.419.054,00 |
| 01.03.2024 | 2,65 | 2,65 | 2,53 | 2,60 | 0,00% | 2.198.703,00 |
| 29.02.2024 | 2,55 | 2,65 | 2,55 | 2,60 | 3,17% | 3.914.994,00 |
| 28.02.2024 | 2,57 | 2,60 | 2,50 | 2,52 | -1,95% | 1.961.196,00 |
| 27.02.2024 | 2,52 | 2,60 | 2,52 | 2,57 | 2,80% | 3.074.520,00 |
| 26.02.2024 | 2,53 | 2,59 | 2,45 | 2,50 | -1,96% | 3.913.639,00 |
| 23.02.2024 | 2,50 | 2,63 | 2,45 | 2,55 | 2,00% | 2.585.010,00 |
| 22.02.2024 | 2,57 | 2,57 | 2,47 | 2,50 | -2,72% | 2.292.168,00 |
| 21.02.2024 | 2,61 | 2,63 | 2,52 | 2,57 | -2,65% | 3.148.187,00 |
| 20.02.2024 | 2,68 | 2,75 | 2,64 | 2,64 | -3,30% | 2.051.333,00 |
| 16.02.2024 | 2,76 | 2,79 | 2,68 | 2,73 | -1,80% | 2.086.557,00 |
| 15.02.2024 | 2,72 | 2,83 | 2,72 | 2,78 | 4,12% | 3.266.919,00 |
| 14.02.2024 | 2,59 | 2,67 | 2,56 | 2,67 | 4,71% | 3.225.466,00 |
| 13.02.2024 | 2,60 | 2,62 | 2,49 | 2,55 | -5,56% | 2.883.506,00 |
| 12.02.2024 | 2,60 | 2,77 | 2,60 | 2,70 | 3,05% | 2.253.536,00 |
| 09.02.2024 | 2,56 | 2,65 | 2,53 | 2,62 | 2,54% | 2.083.922,00 |
| 08.02.2024 | 2,52 | 2,61 | 2,47 | 2,56 | 1,39% | 1.994.918,00 |
| 07.02.2024 | 2,52 | 2,54 | 2,43 | 2,52 | 0,80% | 2.728.149,00 |
| 06.02.2024 | 2,40 | 2,53 | 2,36 | 2,50 | 3,95% | 2.334.697,00 |
| 05.02.2024 | 2,42 | 2,46 | 2,36 | 2,41 | -3,02% | 2.904.749,00 |
| 02.02.2024 | 2,46 | 2,48 | 2,34 | 2,48 | 0,00% | 5.243.240,00 |
| 01.02.2024 | 2,43 | 2,53 | 2,40 | 2,48 | 3,77% | 3.491.583,00 |
| 31.01.2024 | 2,51 | 2,55 | 2,38 | 2,39 | -5,16% | 2.925.573,00 |
| 30.01.2024 | 2,54 | 2,60 | 2,46 | 2,52 | -1,18% | 3.552.829,00 |
| 29.01.2024 | 2,50 | 2,58 | 2,40 | 2,55 | 2,00% | 2.916.163,00 |
| 26.01.2024 | 2,49 | 2,71 | 2,49 | 2,50 | 0,60% | 5.371.410,00 |
| 25.01.2024 | 2,52 | 2,58 | 2,47 | 2,49 | -0,20% | 2.665.660,00 |
| 24.01.2024 | 2,69 | 2,69 | 2,48 | 2,49 | -5,68% | 3.163.185,00 |
| 23.01.2024 | 2,73 | 2,86 | 2,64 | 2,64 | -2,58% | 4.216.770,00 |
| 22.01.2024 | 2,58 | 2,74 | 2,53 | 2,71 | 6,27% | 3.629.338,00 |
| 19.01.2024 | 2,67 | 2,68 | 2,55 | 2,55 | -3,77% | 3.770.199,00 |
| 18.01.2024 | 2,66 | 2,74 | 2,63 | 2,65 | 0,04% | 4.754.935,00 |
| 17.01.2024 | 2,71 | 2,74 | 2,62 | 2,65 | -4,03% | 3.461.965,00 |
| 16.01.2024 | 2,84 | 2,90 | 2,70 | 2,76 | -3,50% | 4.036.338,00 |
| 12.01.2024 | 2,97 | 3,01 | 2,84 | 2,86 | -2,39% | 6.080.375,00 |
| 11.01.2024 | 2,91 | 2,94 | 2,83 | 2,93 | -0,68% | 3.492.735,00 |
| 10.01.2024 | 2,94 | 2,95 | 2,86 | 2,95 | 0,00% | 3.094.876,00 |
| 09.01.2024 | 2,89 | 2,95 | 2,80 | 2,95 | 1,72% | 6.064.323,00 |
| 08.01.2024 | 2,95 | 2,99 | 2,85 | 2,90 | -2,36% | 6.413.241,00 |
| 05.01.2024 | 2,87 | 3,08 | 2,80 | 2,97 | 2,41% | 5.734.374,00 |
| 04.01.2024 | 2,90 | 2,93 | 2,82 | 2,90 | -0,85% | 5.046.991,00 |
| 03.01.2024 | 3,08 | 3,09 | 2,87 | 2,93 | -7,44% | 6.021.562,00 |
| 02.01.2024 | 3,11 | 3,28 | 3,04 | 3,16 | 0,00% | 4.660.318,00 |
| 29.12.2023 | 3,28 | 3,28 | 3,16 | 3,16 | -3,36% | 2.606.751,00 |
| 28.12.2023 | 3,17 | 3,28 | 3,12 | 3,27 | 2,67% | 5.125.501,00 |
| 27.12.2023 | 3,12 | 3,26 | 3,04 | 3,19 | 3,41% | 3.839.409,00 |
| 26.12.2023 | 3,01 | 3,20 | 2,96 | 3,08 | 2,67% | 4.036.342,00 |
| 22.12.2023 | 3,00 | 3,10 | 2,96 | 3,00 | -1,64% | 3.846.878,00 |
| 21.12.2023 | 2,95 | 3,06 | 2,95 | 3,05 | 5,54% | 4.162.747,00 |
| 20.12.2023 | 3,04 | 3,09 | 2,88 | 2,89 | -4,93% | 5.451.096,00 |
| 19.12.2023 | 2,90 | 3,07 | 2,88 | 3,04 | 5,01% | 8.285.260,00 |
| 18.12.2023 | 3,10 | 3,10 | 2,86 | 2,90 | -5,70% | 6.324.465,00 |
| 15.12.2023 | 3,31 | 3,40 | 3,02 | 3,07 | -5,54% | 17.464.920,00 |
| 14.12.2023 | 3,58 | 3,77 | 3,24 | 3,25 | -6,61% | 7.303.134,00 |
| 13.12.2023 | 3,24 | 3,51 | 3,14 | 3,48 | 7,41% | 4.040.465,00 |
| 12.12.2023 | 3,32 | 3,38 | 3,23 | 3,24 | -1,82% | 3.134.129,00 |
| 11.12.2023 | 3,35 | 3,44 | 3,26 | 3,30 | -0,90% | 2.792.743,00 |
| 08.12.2023 | 3,42 | 3,48 | 3,30 | 3,33 | -3,06% | 3.007.692,00 |
| 07.12.2023 | 3,46 | 3,50 | 3,33 | 3,44 | -1,29% | 3.719.012,00 |
| 06.12.2023 | 3,41 | 3,61 | 3,40 | 3,48 | 3,57% | 4.436.673,00 |
| 05.12.2023 | 3,68 | 3,73 | 3,36 | 3,36 | -7,18% | 4.219.703,00 |
| 04.12.2023 | 3,41 | 3,68 | 3,41 | 3,62 | 4,62% | 7.342.688,00 |