Börse:
20,143€
6,63%
Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
19,875€
Ask:
20,410€
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 20,21 | 20,24 | 20,14 | 20,15 | -0,32% | - |
| 25.05.2022 | 19,28 | 20,70 | 19,28 | 20,21 | 2,80% | - |
| 24.05.2022 | 18,89 | 19,66 | 18,89 | 19,66 | 5,39% | 88,00 |
| 23.05.2022 | 18,62 | 19,14 | 18,52 | 18,66 | -0,56% | 125,00 |
| 20.05.2022 | 18,83 | 19,36 | 18,52 | 18,76 | -0,90% | 250,00 |
| 19.05.2022 | 19,02 | 19,02 | 18,28 | 18,93 | -0,68% | - |
| 18.05.2022 | 19,83 | 19,87 | 19,00 | 19,06 | -4,41% | - |
| 17.05.2022 | 19,56 | 20,09 | 19,36 | 19,94 | 1,81% | 100,00 |
| 16.05.2022 | 20,08 | 20,08 | 19,33 | 19,59 | -2,00% | - |
| 13.05.2022 | 20,34 | 20,34 | 19,99 | 19,99 | -2,80% | - |
| 12.05.2022 | 19,94 | 20,56 | 19,94 | 20,56 | -4,46% | - |
| 11.05.2022 | 20,90 | 21,52 | 20,90 | 21,52 | 10,99% | 100,00 |
| 10.05.2022 | 19,39 | 19,39 | 19,39 | 19,39 | -0,03% | - |
| 09.05.2022 | 19,40 | 19,40 | 19,40 | 19,40 | -0,56% | - |
| 06.05.2022 | 20,58 | 20,58 | 19,51 | 19,51 | -4,39% | - |
| 05.05.2022 | 20,92 | 20,92 | 20,36 | 20,40 | -2,81% | - |
| 04.05.2022 | 20,31 | 20,99 | 20,31 | 20,99 | 3,60% | - |
| 03.05.2022 | 20,34 | 20,51 | 20,23 | 20,26 | -0,88% | - |
| 02.05.2022 | 20,56 | 20,86 | 20,44 | 20,44 | -2,57% | - |
| 29.04.2022 | 21,57 | 21,57 | 20,98 | 20,98 | -1,73% | - |
| 28.04.2022 | 21,35 | 21,35 | 21,35 | 21,35 | -0,74% | - |
| 27.04.2022 | 21,00 | 21,64 | 21,00 | 21,51 | 1,65% | 100,00 |
| 26.04.2022 | 21,80 | 21,80 | 21,16 | 21,16 | -3,60% | - |
| 25.04.2022 | 21,95 | 21,95 | 21,95 | 21,95 | -6,79% | - |
| 22.04.2022 | 23,55 | 23,55 | 23,55 | 23,55 | -0,93% | - |
| 21.04.2022 | 23,31 | 23,77 | 23,31 | 23,77 | 2,99% | 204,00 |
| 20.04.2022 | 23,08 | 23,08 | 23,08 | 23,08 | 1,54% | - |
| 19.04.2022 | 22,73 | 22,73 | 22,73 | 22,73 | 1,88% | - |
| 14.04.2022 | 21,92 | 22,31 | 21,92 | 22,31 | 0,18% | - |
| 13.04.2022 | 22,27 | 22,27 | 22,27 | 22,27 | -1,37% | - |
| 12.04.2022 | 22,58 | 22,58 | 22,58 | 22,58 | -1,66% | - |
| 11.04.2022 | 22,96 | 22,96 | 22,96 | 22,96 | -1,33% | - |
| 08.04.2022 | 22,83 | 23,27 | 22,83 | 23,27 | 1,75% | - |
| 07.04.2022 | 22,87 | 22,87 | 22,87 | 22,87 | -0,57% | - |
| 06.04.2022 | 23,02 | 23,02 | 22,68 | 23,00 | -1,29% | 100,00 |
| 05.04.2022 | 22,97 | 23,30 | 22,97 | 23,30 | -1,02% | - |
| 04.04.2022 | 23,35 | 23,57 | 23,35 | 23,54 | 2,30% | - |
| 01.04.2022 | 23,01 | 23,01 | 23,01 | 23,01 | -5,39% | - |
| 31.03.2022 | 23,54 | 24,32 | 23,54 | 24,32 | 1,50% | 400,00 |
| 30.03.2022 | 25,94 | 25,94 | 23,96 | 23,96 | -2,08% | 125,00 |
| 28.03.2022 | 24,47 | 24,47 | 24,47 | 24,47 | -0,29% | - |
| 25.03.2022 | 24,64 | 24,85 | 24,54 | 24,54 | 0,04% | - |
| 24.03.2022 | 24,45 | 24,53 | 24,45 | 24,53 | -1,45% | - |
| 23.03.2022 | 25,18 | 25,18 | 24,89 | 24,89 | -2,55% | - |
| 22.03.2022 | 24,94 | 25,54 | 24,94 | 25,54 | 3,15% | - |
| 21.03.2022 | 24,41 | 24,76 | 24,41 | 24,76 | 0,65% | - |
| 19.03.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 0,94% | - |
| 17.03.2022 | 24,48 | 24,48 | 24,37 | 24,37 | -0,61% | - |
| 16.03.2022 | 23,86 | 24,52 | 23,86 | 24,52 | 4,70% | - |
| 15.03.2022 | 23,91 | 23,91 | 23,42 | 23,42 | -3,18% | - |
| 14.03.2022 | 24,19 | 24,19 | 24,19 | 24,19 | -0,74% | - |
| 11.03.2022 | 24,20 | 24,39 | 24,20 | 24,37 | 0,29% | - |
| 10.03.2022 | 24,33 | 24,33 | 23,97 | 24,30 | -1,98% | - |
| 09.03.2022 | 25,81 | 26,10 | 24,79 | 24,79 | -3,80% | 375,00 |
| 08.03.2022 | 24,33 | 26,00 | 24,33 | 25,77 | 9,06% | 200,00 |
| 07.03.2022 | 23,63 | 23,63 | 23,63 | 23,63 | 1,81% | - |
| 04.03.2022 | 23,21 | 23,21 | 23,21 | 23,21 | -1,40% | - |
| 03.03.2022 | 23,54 | 23,54 | 23,54 | 23,54 | -0,59% | - |
| 02.03.2022 | 23,68 | 23,68 | 23,68 | 23,68 | -0,42% | - |
| 01.03.2022 | 23,74 | 23,92 | 23,74 | 23,78 | 1,02% | - |
| 28.02.2022 | 23,12 | 23,54 | 23,12 | 23,54 | 0,51% | - |
| 25.02.2022 | 23,18 | 23,42 | 23,18 | 23,42 | 4,00% | 400,00 |
| 24.02.2022 | 21,27 | 22,52 | 21,27 | 22,52 | 2,27% | 85,00 |
| 23.02.2022 | 21,90 | 22,02 | 21,90 | 22,02 | -0,72% | - |
| 22.02.2022 | 22,21 | 22,21 | 22,18 | 22,18 | -2,29% | 182,00 |
| 21.02.2022 | 22,70 | 22,70 | 22,70 | 22,70 | -0,53% | - |
| 18.02.2022 | 23,18 | 23,18 | 22,80 | 22,82 | 0,57% | 220,00 |
| 17.02.2022 | 22,69 | 22,69 | 22,69 | 22,69 | -0,48% | - |
| 16.02.2022 | 22,80 | 22,80 | 22,80 | 22,80 | -0,13% | - |
| 15.02.2022 | 22,53 | 22,83 | 22,53 | 22,83 | 0,62% | - |
| 14.02.2022 | 22,27 | 22,69 | 22,27 | 22,69 | 3,80% | - |
| 11.02.2022 | 21,86 | 21,86 | 21,86 | 21,86 | -2,06% | - |
| 10.02.2022 | 22,03 | 22,32 | 22,03 | 22,32 | 0,95% | - |
| 09.02.2022 | 22,18 | 22,41 | 21,99 | 22,11 | -0,58% | - |
| 08.02.2022 | 21,71 | 22,24 | 21,63 | 22,24 | 3,83% | - |
| 07.02.2022 | 20,86 | 21,42 | 20,86 | 21,42 | 1,13% | 10,00 |
| 04.02.2022 | 21,18 | 21,18 | 21,18 | 21,18 | 1,00% | - |
| 03.02.2022 | 20,91 | 21,14 | 20,91 | 20,97 | -1,18% | - |
| 02.02.2022 | 22,20 | 22,20 | 21,22 | 21,22 | -3,55% | - |
| 01.02.2022 | 22,67 | 22,67 | 21,96 | 22,00 | -3,55% | 800,00 |
| 31.01.2022 | 22,84 | 22,84 | 22,81 | 22,81 | 1,06% | - |
| 29.01.2022 | 22,90 | 22,90 | 22,57 | 22,57 | -1,53% | - |
| 27.01.2022 | 22,00 | 22,93 | 22,00 | 22,92 | 0,75% | - |
| 26.01.2022 | 22,57 | 22,87 | 22,57 | 22,75 | 11,57% | - |
| 25.01.2022 | 20,39 | 20,39 | 20,39 | 20,39 | -0,54% | - |
| 24.01.2022 | 20,34 | 20,50 | 19,50 | 20,50 | -3,21% | 70,00 |
| 21.01.2022 | 20,76 | 21,56 | 20,76 | 21,18 | 1,39% | 50,00 |
| 20.01.2022 | 20,89 | 20,89 | 20,89 | 20,89 | -0,14% | - |
| 19.01.2022 | 20,80 | 20,92 | 20,80 | 20,92 | 0,58% | 200,00 |
| 18.01.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -2,16% | - |
| 17.01.2022 | 20,70 | 21,26 | 20,70 | 21,26 | 2,66% | 160,00 |
| 14.01.2022 | 21,08 | 21,08 | 20,71 | 20,71 | -3,00% | - |
| 13.01.2022 | 21,29 | 21,72 | 21,29 | 21,35 | -0,33% | 70,00 |
| 12.01.2022 | 21,91 | 21,91 | 21,42 | 21,42 | -2,19% | - |
| 10.01.2022 | 21,72 | 21,90 | 21,72 | 21,90 | 0,46% | 60,00 |
| 08.01.2022 | 21,71 | 21,80 | 21,71 | 21,80 | 0,00% | - |
| 06.01.2022 | 21,94 | 21,94 | 21,80 | 21,80 | -3,15% | - |
| 05.01.2022 | 22,52 | 23,00 | 22,51 | 22,51 | -1,27% | 500,00 |
| 04.01.2022 | 22,96 | 22,96 | 22,70 | 22,80 | -0,18% | - |
| 03.01.2022 | 22,09 | 23,14 | 22,09 | 22,84 | 2,33% | 200,00 |