Deutsche Märkte geschlossen

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,52+0,37 (+1,75%)
Börsenschluss: 04:00PM EST
20,79 -0,73 (-3,39%)
Nachbörse: 05:55PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202321,1521,5821,0721,5221,52271.900
26. Jan. 202320,7921,1820,6221,1521,15328.600
25. Jan. 202320,1120,7520,0820,7120,71251.000
24. Jan. 202319,6920,4319,6020,3820,38448.600
23. Jan. 202318,6719,8418,4919,7819,78689.000
20. Jan. 202318,0318,7217,8318,6418,64558.100
19. Jan. 202319,9419,9417,8217,8817,88631.200
18. Jan. 202319,9720,4519,8719,9819,98486.900
17. Jan. 202319,1419,8519,0519,8319,83342.600
13. Jan. 202319,2419,5819,0219,1319,13241.500
12. Jan. 202319,7619,8419,1719,3619,36277.400
11. Jan. 202319,4119,6419,3919,5819,58236.400
10. Jan. 202318,7519,3818,7419,3819,38234.500
09. Jan. 202318,5118,9018,4318,7418,74263.600
06. Jan. 202318,1418,5618,0818,5218,52232.300
05. Jan. 202318,2518,3717,9718,0818,08202.400
04. Jan. 202317,8418,4817,8418,4518,45256.400
03. Jan. 202317,9317,9417,5317,8417,84474.600
30. Dez. 202217,4217,7717,4217,7017,70207.900
29. Dez. 202217,2517,8617,2317,5917,59325.900
28. Dez. 202217,9418,1417,0817,1617,16311.500
27. Dez. 202218,0618,2417,7817,9717,97267.700
23. Dez. 202217,6418,1617,5618,1218,12208.500
22. Dez. 202218,0118,0117,4917,6917,69292.100
21. Dez. 202217,9318,3017,7918,2318,23328.400
20. Dez. 202217,7818,1217,5417,8217,82305.600
19. Dez. 202218,3218,5217,5517,7417,74352.000
16. Dez. 202218,7118,9018,2618,4418,44584.500
15. Dez. 202218,9018,9518,2418,7918,79427.600
14. Dez. 202218,7519,2318,5219,1019,10449.900
13. Dez. 202219,3819,3818,5518,7718,77487.600
12. Dez. 202218,8319,0018,6818,8318,83212.600
09. Dez. 202218,7318,9518,6118,7718,77192.000
08. Dez. 202218,8919,3618,7218,9518,95230.100
07. Dez. 202219,0619,4018,7618,8618,86212.200
06. Dez. 202219,4319,6319,1419,1819,18189.700
05. Dez. 202219,4219,6519,2819,4719,47243.300
02. Dez. 202219,2719,4519,0019,4119,41178.900
01. Dez. 202219,8719,8719,3019,3319,33189.800
30. Nov. 202219,3719,8419,1819,8019,80292.400
29. Nov. 202219,6819,7319,3319,3819,38191.600
28. Nov. 202219,7820,1019,4819,5819,58305.600
25. Nov. 202220,4420,6519,8619,8819,88193.200
23. Nov. 202220,1920,5020,0920,4820,48249.300
22. Nov. 202219,6320,1319,3520,1320,13270.400
21. Nov. 202219,3019,7219,0619,6719,67285.400
18. Nov. 202219,4619,8519,1119,2519,25301.500
17. Nov. 202218,5919,1718,2219,1619,16470.000
17. Nov. 20220.3 Dividende
16. Nov. 202220,2820,5618,8019,1418,84680.200
15. Nov. 202221,1421,3720,4020,4620,14440.500
14. Nov. 202221,2121,2620,6720,6720,35352.900
11. Nov. 202221,4821,6321,0521,2620,93352.700
10. Nov. 202220,3521,5320,3521,4321,09431.300
09. Nov. 202220,0420,4819,6020,1019,78510.400
08. Nov. 202220,9321,2219,0719,9719,66968.500
07. Nov. 202222,0222,2321,3621,3721,04414.900
04. Nov. 202221,6822,4121,3422,3121,96319.100
03. Nov. 202221,4621,7221,2921,4021,06233.200
02. Nov. 202221,9022,3521,7021,7021,36311.200
01. Nov. 202221,5921,9921,3921,9021,56268.400
31. Okt. 202221,7221,7721,2821,3220,99220.600
28. Okt. 202221,6122,1721,4821,8521,51273.300
27. Okt. 202221,5621,9721,4721,5321,19211.600
26. Okt. 202221,7521,9121,2821,3821,04232.300
25. Okt. 202221,1522,1621,1021,7321,39452.900
24. Okt. 202221,4121,4120,5921,2020,87385.000
21. Okt. 202221,0221,5420,8921,4721,13328.500
20. Okt. 202221,3021,9920,8020,8620,53310.400
19. Okt. 202221,0921,4820,9721,3220,99315.700
18. Okt. 202221,4321,7721,0321,1420,81414.900
17. Okt. 202220,7121,5320,6121,3721,04399.100
14. Okt. 202220,5220,6820,1820,5120,19267.900
13. Okt. 202219,5620,5719,4820,4720,15340.500
12. Okt. 202219,7920,0419,6320,0019,69248.300
11. Okt. 202219,7520,0319,1619,8119,50289.500
10. Okt. 202219,9120,0119,6319,7819,47229.000
07. Okt. 202219,7819,8419,4619,8019,49397.900
06. Okt. 202219,7020,1519,7019,9219,61225.500
05. Okt. 202219,8820,0219,3819,7919,48254.600
04. Okt. 202219,3319,9319,3319,9319,62363.300
03. Okt. 202219,6119,6119,0219,2518,95278.500
30. Sept. 202219,6020,1419,2819,5219,21339.800
29. Sept. 202219,7519,7719,2919,7119,40346.600
28. Sept. 202219,4920,0519,3619,8819,57308.600
27. Sept. 202219,7519,8919,3419,4319,13222.700
26. Sept. 202219,3920,0019,3919,4719,16413.500
23. Sept. 202219,1419,5619,1419,4519,15317.100
22. Sept. 202219,6219,7119,3219,3519,05351.900
21. Sept. 202220,0220,3219,6319,6619,35305.800
20. Sept. 202220,5020,5019,8419,9819,67316.300
19. Sept. 202220,8921,0220,5520,6520,33305.200
16. Sept. 202221,2721,2820,8921,1120,78402.600
15. Sept. 202221,0421,5421,0421,3421,01253.400
14. Sept. 202221,1421,3120,6721,1020,77289.700
13. Sept. 202221,0621,3020,8321,0020,67332.800
12. Sept. 202221,2021,5321,1521,5021,16319.200
09. Sept. 202221,0721,2920,8821,1020,77316.300
08. Sept. 202220,7420,9320,5120,9020,57297.000
07. Sept. 202220,6121,2620,4920,9720,64318.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...