Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,59 | 34,89 | 0,00 | 34,50 | -7,28% | - |
| 25.02.2021 | 36,54 | 37,83 | 35,43 | 37,21 | 4,64% | - |
| 24.02.2021 | 34,56 | 35,63 | 34,56 | 35,56 | 6,10% | - |
| 23.02.2021 | 33,64 | 33,94 | 32,54 | 33,51 | -1,79% | - |
| 22.02.2021 | 33,88 | 34,88 | 33,77 | 34,12 | 0,37% | - |
| 19.02.2021 | 34,52 | 34,58 | 33,52 | 34,00 | -0,83% | - |
| 18.02.2021 | 34,51 | 34,79 | 34,00 | 34,28 | -2,72% | - |
| 17.02.2021 | 35,12 | 35,28 | 35,12 | 35,24 | -2,50% | - |
| 16.02.2021 | 36,28 | 37,21 | 35,72 | 36,15 | 0,25% | - |
| 12.02.2021 | 37,45 | 38,63 | 35,59 | 36,06 | -0,10% | - |
| 11.02.2021 | 35,73 | 37,02 | 35,13 | 36,09 | 0,54% | - |
| 10.02.2021 | 34,84 | 35,90 | 0,00 | 35,90 | 0,73% | - |
| 09.02.2021 | 35,85 | 36,22 | 35,34 | 35,64 | -1,99% | - |
| 08.02.2021 | 35,55 | 37,03 | 35,42 | 36,36 | 3,38% | - |
| 05.02.2021 | 34,52 | 35,23 | 34,45 | 35,17 | 2,21% | - |
| 04.02.2021 | 34,39 | 34,53 | 34,33 | 34,41 | 2,11% | - |
| 03.02.2021 | 33,73 | 34,05 | 33,57 | 33,70 | -0,09% | - |
| 02.02.2021 | 33,85 | 34,10 | 33,15 | 33,73 | -1,42% | - |
| 01.02.2021 | 34,35 | 34,35 | 34,22 | 34,22 | -1,31% | - |
| 29.01.2021 | 34,67 | 34,67 | 34,67 | 34,67 | -4,88% | - |
| 28.01.2021 | 38,88 | 39,38 | 35,95 | 36,45 | -1,03% | - |
| 27.01.2021 | 37,57 | 37,70 | 36,23 | 36,83 | 5,73% | - |
| 26.01.2021 | 34,52 | 35,20 | 34,07 | 34,84 | -0,85% | - |
| 25.01.2021 | 35,50 | 36,25 | 34,79 | 35,14 | 1,69% | - |
| 22.01.2021 | 34,39 | 35,11 | 34,06 | 34,55 | -1,12% | - |
| 21.01.2021 | 34,91 | 34,94 | 34,91 | 34,94 | -1,69% | - |
| 20.01.2021 | 35,59 | 35,59 | 35,52 | 35,54 | -2,03% | - |
| 19.01.2021 | 37,12 | 37,13 | 36,00 | 36,28 | -2,97% | - |
| 15.01.2021 | 37,36 | 38,40 | 36,70 | 37,39 | -0,95% | - |
| 14.01.2021 | 37,80 | 38,54 | 37,09 | 37,75 | 1,21% | - |
| 13.01.2021 | 37,28 | 38,22 | 36,54 | 37,30 | 0,88% | - |
| 12.01.2021 | 36,78 | 37,34 | 36,43 | 36,97 | 2,57% | - |
| 11.01.2021 | 36,32 | 36,55 | 35,84 | 36,05 | 0,99% | - |
| 08.01.2021 | 35,63 | 36,17 | 35,38 | 35,69 | 0,75% | - |
| 07.01.2021 | 35,83 | 35,96 | 35,14 | 35,43 | 0,07% | - |
| 06.01.2021 | 35,63 | 36,51 | 34,85 | 35,40 | -0,77% | - |
| 05.01.2021 | 35,19 | 35,82 | 34,91 | 35,68 | -0,06% | - |
| 04.01.2021 | 35,75 | 35,78 | 34,52 | 35,70 | -7,25% | - |
| 31.12.2020 | 38,00 | 38,57 | 37,51 | 38,49 | 4,48% | - |
| 30.12.2020 | 36,60 | 37,64 | 36,53 | 36,84 | 1,01% | - |
| 29.12.2020 | 36,67 | 36,99 | 36,31 | 36,47 | -3,10% | - |
| 28.12.2020 | 36,30 | 37,65 | 36,10 | 37,63 | 4,35% | - |
| 24.12.2020 | 34,46 | 36,99 | 34,43 | 36,06 | 5,45% | - |
| 23.12.2020 | 33,72 | 34,47 | 33,66 | 34,20 | -0,28% | - |
| 22.12.2020 | 34,08 | 34,62 | 33,49 | 34,29 | 1,95% | - |
| 21.12.2020 | 32,21 | 33,66 | 31,99 | 33,64 | 1,65% | - |
| 18.12.2020 | 33,47 | 33,61 | 32,37 | 33,09 | -0,93% | - |
| 17.12.2020 | 33,39 | 33,65 | 32,74 | 33,40 | 6,62% | - |
| 16.12.2020 | 31,88 | 32,67 | 29,10 | 31,33 | 0,14% | - |
| 15.12.2020 | 31,42 | 31,42 | 27,99 | 31,28 | 0,40% | - |
| 14.12.2020 | 31,36 | 31,66 | 29,32 | 31,16 | -0,13% | - |
| 11.12.2020 | 31,86 | 31,86 | 28,27 | 31,20 | -1,27% | - |
| 10.12.2020 | 31,96 | 32,29 | 26,38 | 31,60 | -0,19% | - |
| 09.12.2020 | 31,74 | 32,22 | 31,32 | 31,66 | 1,44% | - |
| 08.12.2020 | 31,37 | 31,38 | 30,57 | 31,21 | 3,07% | - |
| 07.12.2020 | 29,68 | 30,44 | 29,54 | 30,28 | 4,50% | - |
| 04.12.2020 | 29,79 | 29,79 | 26,81 | 28,97 | -0,48% | - |
| 03.12.2020 | 29,80 | 30,33 | 26,87 | 29,11 | 1,08% | - |
| 02.12.2020 | 29,17 | 29,64 | 28,70 | 28,80 | -1,08% | - |
| 01.12.2020 | 28,95 | 29,20 | 28,35 | 29,12 | -3,86% | - |
| 30.11.2020 | 28,80 | 31,21 | 25,96 | 30,29 | 5,36% | - |
| 27.11.2020 | 29,40 | 29,51 | 28,75 | 28,75 | -1,71% | - |
| 25.11.2020 | 28,96 | 29,25 | 28,62 | 29,25 | -1,85% | - |
| 24.11.2020 | 29,72 | 30,36 | 29,35 | 29,80 | 1,40% | - |
| 23.11.2020 | 29,04 | 29,82 | 28,94 | 29,39 | 3,27% | - |
| 20.11.2020 | 28,42 | 28,82 | 27,88 | 28,46 | 2,93% | - |
| 19.11.2020 | 28,07 | 28,15 | 27,65 | 27,65 | 0,78% | - |
| 18.11.2020 | 27,49 | 27,98 | 27,38 | 27,43 | -0,51% | - |
| 17.11.2020 | 27,64 | 27,64 | 27,57 | 27,57 | 0,16% | - |
| 16.11.2020 | 27,67 | 27,94 | 26,98 | 27,53 | 1,79% | - |
| 13.11.2020 | 27,25 | 27,69 | 26,88 | 27,04 | 2,93% | - |
| 12.11.2020 | 26,43 | 26,93 | 25,79 | 26,27 | -0,11% | - |
| 11.11.2020 | 26,00 | 26,73 | 25,47 | 26,30 | 5,47% | - |
| 10.11.2020 | 25,40 | 25,88 | 0,00 | 24,94 | -4,08% | - |
| 09.11.2020 | 27,27 | 27,48 | 25,16 | 26,00 | 0,78% | - |
| 06.11.2020 | 26,60 | 26,97 | 25,21 | 25,80 | -15,87% | - |
| 05.11.2020 | 30,93 | 31,57 | 30,46 | 30,66 | -0,11% | - |
| 04.11.2020 | 29,76 | 31,09 | 29,76 | 30,70 | 2,30% | - |
| 03.11.2020 | 0,00 | 30,54 | 0,00 | 30,01 | 3,77% | - |
| 02.11.2020 | 30,56 | 30,56 | 28,50 | 28,92 | 1,60% | - |
| 30.10.2020 | 0,00 | 29,28 | 0,00 | 28,46 | -0,73% | - |
| 29.10.2020 | 28,13 | 28,86 | 27,70 | 28,67 | 0,49% | - |
| 28.10.2020 | 29,10 | 29,80 | 28,25 | 28,53 | -3,50% | - |
| 27.10.2020 | 29,28 | 29,67 | 29,06 | 29,57 | 0,24% | - |
| 26.10.2020 | 29,86 | 29,86 | 29,01 | 29,50 | -5,01% | - |
| 23.10.2020 | 30,32 | 31,05 | 29,78 | 31,05 | 2,07% | - |
| 22.10.2020 | 31,05 | 31,10 | 30,22 | 30,42 | -1,79% | - |
| 21.10.2020 | 31,77 | 32,52 | 30,93 | 30,98 | -3,26% | - |
| 20.10.2020 | 32,26 | 32,33 | 31,44 | 32,02 | 0,16% | - |
| 19.10.2020 | 0,00 | 32,66 | 0,00 | 31,97 | -1,90% | - |
| 16.10.2020 | 33,45 | 33,56 | 32,49 | 32,59 | -1,06% | - |
| 15.10.2020 | 32,26 | 32,94 | 31,90 | 32,94 | -0,74% | - |
| 14.10.2020 | 33,44 | 33,44 | 32,14 | 33,19 | 0,53% | - |
| 13.10.2020 | 32,60 | 33,09 | 32,02 | 33,01 | 0,86% | - |
| 12.10.2020 | 32,82 | 33,21 | 32,54 | 32,73 | -1,48% | - |
| 09.10.2020 | 33,46 | 34,09 | 33,05 | 33,22 | -0,63% | - |
| 08.10.2020 | 34,29 | 34,50 | 33,36 | 33,43 | -3,21% | - |
| 07.10.2020 | 34,77 | 34,96 | 33,90 | 34,54 | 2,36% | - |
| 06.10.2020 | 34,16 | 34,93 | 33,12 | 33,75 | 0,03% | - |
| 05.10.2020 | 33,70 | 33,74 | 33,66 | 33,74 | 2,24% | - |