3,553€
-1,84%
Echtzeit-Aktienkurs Petco Health+Wellness Co.Inc.
Bid:
Ask:
Aktienkurse zur Petco Health+Wellness Co.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,56 | 3,79 | 3,25 | 3,38 | -6,63% | - |
| 30.05.2024 | 3,10 | 3,63 | 3,07 | 3,62 | 24,06% | - |
| 29.05.2024 | 3,16 | 3,22 | 2,79 | 2,92 | -11,74% | - |
| 28.05.2024 | 3,42 | 3,57 | 3,15 | 3,31 | -0,39% | - |
| 27.05.2024 | 3,31 | 3,32 | 3,31 | 3,32 | 4,25% | - |
| 24.05.2024 | 3,01 | 3,20 | 2,88 | 3,18 | 9,59% | - |
| 23.05.2024 | 2,70 | 2,96 | 2,61 | 2,91 | 0,76% | - |
| 22.05.2024 | 2,37 | 3,20 | 2,30 | 2,88 | 23,92% | - |
| 21.05.2024 | 2,35 | 2,44 | 2,28 | 2,33 | 1,70% | - |
| 20.05.2024 | 2,29 | 2,38 | 2,22 | 2,29 | 0,89% | - |
| 17.05.2024 | 2,26 | 2,33 | 2,23 | 2,27 | 1,62% | - |
| 16.05.2024 | 2,37 | 2,46 | 2,15 | 2,23 | 0,85% | - |
| 15.05.2024 | 1,97 | 2,24 | 1,90 | 2,21 | 19,96% | - |
| 14.05.2024 | 1,67 | 1,89 | 1,67 | 1,84 | 10,25% | - |
| 13.05.2024 | 1,56 | 1,74 | 1,51 | 1,67 | 6,92% | - |
| 10.05.2024 | 1,64 | 1,70 | 1,56 | 1,56 | -4,48% | - |
| 09.05.2024 | 1,57 | 1,65 | 1,55 | 1,64 | 6,36% | - |
| 08.05.2024 | 1,49 | 1,55 | 1,43 | 1,54 | 2,76% | - |
| 07.05.2024 | 1,48 | 1,53 | 1,45 | 1,50 | 3,19% | - |
| 06.05.2024 | 1,44 | 1,53 | 1,44 | 1,45 | -2,53% | - |
| 03.05.2024 | 1,47 | 1,55 | 1,45 | 1,49 | 3,16% | - |
| 02.05.2024 | 1,45 | 1,51 | 1,44 | 1,44 | 0,59% | - |
| 30.04.2024 | 1,46 | 1,47 | 1,41 | 1,44 | -2,91% | - |
| 29.04.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 0,91% | - |
| 26.04.2024 | 1,42 | 1,49 | 1,39 | 1,47 | 7,22% | - |
| 25.04.2024 | 1,44 | 1,47 | 1,37 | 1,37 | -5,45% | - |
| 24.04.2024 | 1,49 | 1,50 | 1,44 | 1,45 | -4,21% | - |
| 23.04.2024 | 1,48 | 1,55 | 1,47 | 1,51 | 0,10% | - |
| 22.04.2024 | 1,57 | 1,60 | 1,51 | 1,51 | -3,40% | - |
| 19.04.2024 | 1,54 | 1,57 | 1,52 | 1,56 | -0,64% | - |
| 18.04.2024 | 1,53 | 1,59 | 1,51 | 1,57 | 1,62% | - |
| 17.04.2024 | 1,52 | 1,58 | 1,52 | 1,55 | 1,73% | - |
| 16.04.2024 | 1,56 | 1,57 | 1,47 | 1,52 | -5,75% | - |
| 15.04.2024 | 1,63 | 1,66 | 1,60 | 1,61 | -2,83% | - |
| 12.04.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -1,04% | - |
| 11.04.2024 | 1,72 | 1,76 | 1,67 | 1,68 | 0,37% | - |
| 10.04.2024 | 1,74 | 1,78 | 1,61 | 1,67 | -4,82% | - |
| 09.04.2024 | 1,77 | 1,81 | 1,74 | 1,76 | -1,02% | - |
| 08.04.2024 | 1,80 | 1,84 | 1,76 | 1,77 | 3,54% | - |
| 05.04.2024 | 1,81 | 1,87 | 1,70 | 1,71 | -7,66% | - |
| 04.04.2024 | 1,85 | 1,93 | 1,84 | 1,85 | 1,68% | - |
| 03.04.2024 | 1,80 | 1,86 | 1,74 | 1,82 | -0,05% | - |
| 02.04.2024 | 1,94 | 1,94 | 1,69 | 1,83 | -11,41% | - |
| 28.03.2024 | 2,00 | 2,11 | 1,93 | 2,06 | 9,57% | - |
| 27.03.2024 | 1,75 | 1,89 | 1,75 | 1,88 | 5,62% | - |
| 26.03.2024 | 1,86 | 1,86 | 1,76 | 1,78 | -2,73% | - |
| 25.03.2024 | 1,89 | 1,92 | 1,82 | 1,83 | -2,66% | - |
| 22.03.2024 | 1,84 | 1,95 | 1,84 | 1,88 | 4,44% | - |
| 21.03.2024 | 1,79 | 1,84 | 1,77 | 1,80 | 3,15% | - |
| 20.03.2024 | 1,80 | 1,82 | 1,73 | 1,75 | -3,06% | - |
| 19.03.2024 | 1,85 | 1,91 | 1,77 | 1,80 | -5,26% | - |
| 18.03.2024 | 1,93 | 1,98 | 1,82 | 1,90 | 0,00% | - |
| 15.03.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 1,60% | - |
| 14.03.2024 | 2,28 | 2,28 | 1,85 | 1,87 | -17,98% | - |
| 13.03.2024 | 2,36 | 2,38 | 2,14 | 2,28 | -3,39% | - |
| 12.03.2024 | 2,42 | 2,44 | 2,36 | 2,36 | -1,67% | - |
| 11.03.2024 | 2,40 | 2,44 | 2,38 | 2,40 | 0,00% | - |
| 08.03.2024 | 2,32 | 2,44 | 2,32 | 2,40 | 3,45% | - |
| 07.03.2024 | 2,28 | 2,34 | 2,28 | 2,32 | 0,87% | - |
| 06.03.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -2,54% | - |
| 05.03.2024 | 2,44 | 2,44 | 2,36 | 2,36 | -3,28% | - |
| 04.03.2024 | 2,36 | 2,48 | 2,34 | 2,44 | 3,39% | - |
| 01.03.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -0,84% | - |
| 29.02.2024 | 2,30 | 2,38 | 2,30 | 2,38 | 4,39% | - |
| 28.02.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -2,56% | - |
| 27.02.2024 | 2,26 | 2,34 | 2,26 | 2,34 | 2,63% | - |
| 26.02.2024 | 2,32 | 2,32 | 2,24 | 2,28 | -1,72% | - |
| 23.02.2024 | 2,26 | 2,38 | 2,26 | 2,32 | 1,75% | - |
| 22.02.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -2,56% | - |
| 21.02.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -3,31% | - |
| 20.02.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.02.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -1,57% | - |
| 15.02.2024 | 2,48 | 2,58 | 2,48 | 2,54 | 4,10% | - |
| 14.02.2024 | 2,36 | 2,44 | 2,36 | 2,44 | 4,27% | - |
| 13.02.2024 | 2,48 | 2,48 | 2,34 | 2,34 | -5,65% | - |
| 12.02.2024 | 2,38 | 2,52 | 2,38 | 2,48 | 5,53% | - |
| 09.02.2024 | 2,37 | 2,42 | 2,34 | 2,35 | -0,42% | - |
| 08.02.2024 | 2,34 | 2,40 | 2,25 | 2,36 | 2,16% | - |
| 07.02.2024 | 2,31 | 2,37 | 2,26 | 2,31 | -0,86% | - |
| 06.02.2024 | 2,24 | 2,35 | 2,21 | 2,33 | 3,10% | - |
| 05.02.2024 | 2,29 | 2,31 | 2,20 | 2,26 | 2,26% | - |
| 02.02.2024 | 2,31 | 2,32 | 2,17 | 2,21 | -0,45% | - |
| 01.02.2024 | 2,27 | 2,34 | 2,22 | 2,22 | -4,31% | - |
| 31.01.2024 | 2,31 | 2,37 | 2,27 | 2,32 | -0,85% | - |
| 30.01.2024 | 2,35 | 2,39 | 2,27 | 2,34 | 2,63% | - |
| 29.01.2024 | 2,33 | 2,39 | 2,22 | 2,28 | -4,20% | - |
| 26.01.2024 | 2,29 | 2,49 | 2,29 | 2,38 | 3,03% | - |
| 25.01.2024 | 2,33 | 2,37 | 2,26 | 2,31 | -4,55% | - |
| 24.01.2024 | 2,46 | 2,51 | 2,39 | 2,42 | -4,72% | - |
| 23.01.2024 | 2,48 | 2,64 | 2,46 | 2,54 | 3,25% | - |
| 22.01.2024 | 2,37 | 2,46 | 2,32 | 2,46 | 3,36% | - |
| 19.01.2024 | 2,45 | 2,49 | 2,35 | 2,38 | -2,46% | - |
| 18.01.2024 | 2,44 | 2,52 | 2,42 | 2,44 | -1,61% | - |
| 17.01.2024 | 2,52 | 2,55 | 2,44 | 2,48 | -2,36% | - |
| 16.01.2024 | 2,60 | 2,70 | 2,48 | 2,54 | -3,05% | - |
| 15.01.2024 | 2,62 | 2,62 | 2,60 | 2,62 | -1,50% | - |
| 12.01.2024 | 2,66 | 2,74 | 2,62 | 2,66 | 2,70% | - |
| 11.01.2024 | 2,69 | 2,76 | 2,58 | 2,59 | -2,26% | - |
| 10.01.2024 | 2,68 | 2,71 | 2,62 | 2,65 | 1,15% | - |