18,550€
2,49%
Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 18,50 | 18,65 | 18,20 | 18,45 | 1,93% | - |
| 17.05.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,69% | - |
| 16.05.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,66% | - |
| 15.05.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 14.05.2024 | 18,00 | 18,00 | 17,70 | 18,00 | 2,86% | 50,00 |
| 13.05.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 2,94% | - |
| 10.05.2024 | 17,30 | 17,30 | 17,00 | 17,00 | 0,00% | - |
| 09.05.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 5,59% | - |
| 08.05.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 07.05.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 3,16% | - |
| 06.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 03.05.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | - |
| 02.05.2024 | 15,70 | 15,70 | 15,50 | 15,50 | 1,97% | - |
| 30.04.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -1,30% | - |
| 29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 26.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 25.04.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,60% | - |
| 24.04.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 23.04.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 0,66% | - |
| 22.04.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 1,33% | - |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.04.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 17.04.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 0,67% | - |
| 16.04.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -3,87% | - |
| 15.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 40,00 |
| 12.04.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 11.04.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | - |
| 10.04.2024 | 16,70 | 16,70 | 16,20 | 16,20 | -2,99% | - |
| 09.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.04.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -1,18% | - |
| 05.04.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -1,73% | 5,00 |
| 04.04.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 2,37% | - |
| 03.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 02.04.2024 | 17,20 | 17,20 | 16,70 | 16,70 | 3,09% | - |
| 28.03.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -2,41% | - |
| 27.03.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 3,75% | - |
| 26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.03.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 21.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 20.03.2024 | 15,95 | 15,95 | 15,35 | 15,55 | 8,74% | - |
| 19.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 18.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 15.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 14.03.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | - |
| 13.03.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 12.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,50 | 14,50 | -3,33% | - |
| 08.03.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 06.03.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -2,61% | - |
| 05.03.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 04.03.2024 | 15,90 | 15,90 | 15,40 | 15,40 | -6,10% | - |
| 01.03.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -4,65% | - |
| 29.02.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 0,58% | - |
| 28.02.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 27.02.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 26.02.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 3,68% | - |
| 23.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 22.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 21.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 20.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 19.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.02.2024 | 17,60 | 17,60 | 17,20 | 17,20 | 0,58% | - |
| 15.02.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 1,79% | - |
| 14.02.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | - |
| 13.02.2024 | 17,10 | 17,10 | 16,60 | 16,60 | -0,60% | - |
| 12.02.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | - |
| 09.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 08.02.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -1,85% | - |
| 07.02.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 06.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.02.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 02.02.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 01.02.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 3,70% | - |
| 31.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 30.01.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 29.01.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 1,21% | - |
| 26.01.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 25.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 24.01.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 23.01.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 22.01.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 19.01.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 18.01.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 17.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 16.01.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 15.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.01.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 11.01.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -0,60% | - |
| 10.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.01.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 08.01.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 0,60% | - |
| 05.01.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 04.01.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 03.01.2024 | 17,70 | 17,70 | 17,40 | 17,40 | -2,79% | - |
| 02.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 29.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 28.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |