Echtzeit-Aktienkurs PetMed Express,Inc.
Bid:
Ask:
Aktienkurse zur PetMed Express,Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,19 | 35,58 | 0,00 | 34,79 | -5,02% | - |
| 25.02.2021 | 36,67 | 36,67 | 36,58 | 36,63 | 4,43% | - |
| 24.02.2021 | 33,79 | 35,33 | 0,00 | 35,07 | 3,67% | - |
| 23.02.2021 | 33,13 | 34,06 | 32,64 | 33,83 | 0,53% | - |
| 22.02.2021 | 33,93 | 34,11 | 33,37 | 33,65 | -4,61% | - |
| 19.02.2021 | 35,68 | 35,92 | 34,82 | 35,28 | -1,48% | - |
| 18.02.2021 | 35,50 | 36,45 | 35,23 | 35,81 | -3,59% | - |
| 17.02.2021 | 37,20 | 37,20 | 37,11 | 37,14 | -2,06% | - |
| 16.02.2021 | 39,00 | 39,21 | 0,00 | 37,92 | 2,09% | - |
| 12.02.2021 | 36,58 | 37,43 | 36,47 | 37,15 | 3,90% | - |
| 11.02.2021 | 36,09 | 36,35 | 34,88 | 35,75 | 2,11% | - |
| 10.02.2021 | 34,43 | 35,62 | 33,65 | 35,01 | -0,53% | - |
| 09.02.2021 | 35,85 | 36,14 | 34,95 | 35,20 | -1,85% | - |
| 08.02.2021 | 36,15 | 36,86 | 35,38 | 35,86 | 3,27% | - |
| 05.02.2021 | 35,79 | 35,83 | 34,28 | 34,73 | -2,53% | - |
| 04.02.2021 | 35,63 | 35,74 | 35,63 | 35,63 | -1,97% | - |
| 03.02.2021 | 34,95 | 37,06 | 34,93 | 36,34 | 4,40% | - |
| 02.02.2021 | 34,75 | 34,91 | 34,75 | 34,81 | 0,09% | - |
| 01.02.2021 | 34,52 | 35,65 | 32,94 | 34,78 | -9,19% | - |
| 29.01.2021 | 37,83 | 40,35 | 0,00 | 38,30 | -0,09% | - |
| 28.01.2021 | 47,78 | 48,90 | 36,97 | 38,34 | -27,30% | - |
| 27.01.2021 | 47,43 | 52,74 | 44,32 | 52,73 | 36,27% | - |
| 26.01.2021 | 36,41 | 38,97 | 36,25 | 38,70 | 10,12% | - |
| 25.01.2021 | 33,06 | 39,25 | 32,84 | 35,14 | 13,50% | - |
| 22.01.2021 | 30,22 | 30,98 | 29,90 | 30,96 | 1,98% | - |
| 21.01.2021 | 29,83 | 30,45 | 29,51 | 30,36 | 2,58% | - |
| 20.01.2021 | 29,78 | 30,66 | 29,55 | 29,60 | -2,58% | - |
| 19.01.2021 | 30,57 | 31,19 | 30,25 | 30,38 | -12,35% | - |
| 15.01.2021 | 33,92 | 34,84 | 33,87 | 34,66 | -1,60% | - |
| 14.01.2021 | 35,46 | 36,23 | 35,11 | 35,23 | 4,54% | - |
| 13.01.2021 | 34,33 | 34,68 | 33,62 | 33,70 | -1,07% | - |
| 12.01.2021 | 34,19 | 34,41 | 33,77 | 34,06 | 0,53% | - |
| 11.01.2021 | 34,15 | 34,40 | 33,42 | 33,88 | -0,22% | - |
| 08.01.2021 | 33,50 | 34,46 | 33,23 | 33,96 | 0,64% | - |
| 07.01.2021 | 33,91 | 34,03 | 33,35 | 33,74 | 0,07% | - |
| 06.01.2021 | 33,79 | 34,45 | 32,91 | 33,72 | -0,77% | - |
| 05.01.2021 | 33,49 | 34,52 | 33,48 | 33,98 | 3,38% | - |
| 04.01.2021 | 32,45 | 32,89 | 31,68 | 32,87 | 2,42% | - |
| 31.12.2020 | 32,92 | 32,97 | 31,66 | 32,09 | -1,02% | - |
| 30.12.2020 | 32,65 | 33,12 | 32,38 | 32,42 | -0,70% | - |
| 29.12.2020 | 32,38 | 32,75 | 31,86 | 32,65 | -3,76% | - |
| 28.12.2020 | 34,19 | 34,19 | 33,20 | 33,93 | -0,41% | - |
| 24.12.2020 | 34,37 | 34,70 | 33,17 | 34,07 | 0,81% | - |
| 23.12.2020 | 33,42 | 34,03 | 33,12 | 33,79 | -0,01% | - |
| 22.12.2020 | 33,50 | 33,92 | 33,28 | 33,80 | 0,55% | - |
| 21.12.2020 | 32,34 | 33,61 | 32,28 | 33,61 | 4,40% | - |
| 18.12.2020 | 32,61 | 32,72 | 31,77 | 32,20 | 0,81% | - |
| 17.12.2020 | 32,27 | 32,75 | 31,56 | 31,94 | 2,21% | - |
| 16.12.2020 | 31,79 | 31,79 | 29,18 | 31,25 | 5,18% | - |
| 15.12.2020 | 30,73 | 30,73 | 29,71 | 29,71 | -2,57% | - |
| 14.12.2020 | 30,47 | 30,72 | 30,25 | 30,49 | 1,84% | - |
| 11.12.2020 | 29,82 | 30,14 | 29,47 | 29,94 | 0,96% | - |
| 10.12.2020 | 29,75 | 30,22 | 29,56 | 29,66 | -2,11% | - |
| 09.12.2020 | 29,86 | 30,42 | 29,59 | 30,30 | 1,88% | - |
| 08.12.2020 | 29,53 | 30,43 | 29,26 | 29,74 | 4,61% | - |
| 07.12.2020 | 29,26 | 29,56 | 28,43 | 28,43 | -2,67% | - |
| 04.12.2020 | 29,08 | 29,28 | 28,94 | 29,21 | 0,88% | - |
| 03.12.2020 | 29,04 | 29,37 | 28,91 | 28,95 | -4,04% | - |
| 02.12.2020 | 29,08 | 30,45 | 28,97 | 30,17 | 4,03% | - |
| 01.12.2020 | 29,74 | 29,74 | 28,95 | 29,00 | -5,23% | - |
| 30.11.2020 | 30,63 | 31,17 | 30,25 | 30,60 | 1,24% | - |
| 27.11.2020 | 29,95 | 31,11 | 29,82 | 30,23 | -1,03% | - |
| 25.11.2020 | 30,59 | 30,72 | 29,91 | 30,54 | -1,42% | - |
| 24.11.2020 | 29,66 | 31,33 | 29,66 | 30,98 | 2,28% | - |
| 23.11.2020 | 29,49 | 30,35 | 29,34 | 30,29 | 4,14% | - |
| 20.11.2020 | 29,24 | 29,67 | 29,05 | 29,09 | -0,84% | - |
| 19.11.2020 | 29,51 | 29,87 | 28,98 | 29,33 | 1,16% | - |
| 18.11.2020 | 29,57 | 29,67 | 28,90 | 29,00 | -1,01% | - |
| 17.11.2020 | 29,19 | 29,67 | 28,93 | 29,29 | -2,30% | - |
| 16.11.2020 | 30,02 | 30,62 | 29,78 | 29,98 | 0,13% | - |
| 13.11.2020 | 29,84 | 30,15 | 29,47 | 29,94 | 0,77% | - |
| 12.11.2020 | 29,92 | 30,29 | 29,33 | 29,71 | -6,72% | - |
| 11.11.2020 | 30,66 | 31,99 | 0,00 | 31,85 | 7,00% | - |
| 10.11.2020 | 0,00 | 29,93 | 0,00 | 29,77 | -1,31% | - |
| 09.11.2020 | 29,91 | 30,28 | 29,15 | 30,16 | 0,77% | - |
| 06.11.2020 | 30,39 | 30,55 | 29,81 | 29,93 | -2,43% | - |
| 05.11.2020 | 30,77 | 31,02 | 30,11 | 30,68 | 0,67% | - |
| 04.11.2020 | 30,67 | 31,35 | 30,24 | 30,47 | -0,67% | - |
| 03.11.2020 | 29,79 | 31,24 | 0,00 | 30,68 | 4,51% | - |
| 02.11.2020 | 29,56 | 29,68 | 29,03 | 29,35 | -0,39% | - |
| 30.10.2020 | 30,61 | 30,61 | 29,25 | 29,47 | -3,57% | - |
| 29.10.2020 | 29,64 | 30,66 | 29,61 | 30,56 | 1,16% | - |
| 28.10.2020 | 29,98 | 30,78 | 29,57 | 30,21 | 0,60% | - |
| 27.10.2020 | 29,82 | 30,21 | 29,25 | 30,03 | 3,05% | - |
| 26.10.2020 | 27,70 | 29,32 | 27,70 | 29,14 | -5,04% | - |
| 23.10.2020 | 29,97 | 30,87 | 29,71 | 30,68 | 2,11% | - |
| 22.10.2020 | 30,09 | 30,36 | 29,65 | 30,05 | 0,28% | - |
| 21.10.2020 | 31,20 | 31,34 | 29,94 | 29,96 | -3,90% | - |
| 20.10.2020 | 30,60 | 31,67 | 30,60 | 31,18 | 2,77% | - |
| 19.10.2020 | 0,00 | 31,25 | 0,00 | 30,34 | -4,46% | - |
| 16.10.2020 | 32,09 | 32,66 | 31,56 | 31,75 | -1,47% | - |
| 15.10.2020 | 31,37 | 32,65 | 31,36 | 32,23 | -0,43% | - |
| 14.10.2020 | 32,45 | 32,52 | 31,56 | 32,37 | 0,92% | - |
| 13.10.2020 | 32,71 | 32,71 | 31,83 | 32,07 | -2,39% | - |
| 12.10.2020 | 32,24 | 33,23 | 32,15 | 32,86 | 2,50% | - |
| 09.10.2020 | 33,05 | 33,24 | 31,90 | 32,06 | -1,85% | - |
| 08.10.2020 | 31,93 | 32,83 | 31,92 | 32,66 | 2,56% | - |
| 07.10.2020 | 31,98 | 32,20 | 31,52 | 31,85 | 2,17% | - |
| 06.10.2020 | 31,44 | 32,29 | 31,06 | 31,17 | -1,38% | - |
| 05.10.2020 | 31,08 | 31,66 | 0,00 | 31,61 | 3,74% | - |