Deutsche Märkte öffnen in 7 Stunden 39 Minuten

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,80+0,42 (+2,17%)
Börsenschluss: 04:00PM EST
19,80 0,00 (0,00%)
Nachbörse: 04:29PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202219,3719,8119,1819,8019,80281.173
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
16. Nov. 202220,2820,5618,8019,1419,14680.200
15. Nov. 202221,1421,3720,4020,4620,46440.500
14. Nov. 202221,2121,2620,6720,6720,67352.900
11. Nov. 202221,4821,6321,0521,2621,26352.700
10. Nov. 202220,3521,5320,3521,4321,43431.300
09. Nov. 202220,0420,4819,6020,1020,10510.400
08. Nov. 202220,9321,2219,0719,9719,97968.500
07. Nov. 202222,0222,2321,3621,3721,37414.900
04. Nov. 202221,6822,4121,3422,3122,31316.700
03. Nov. 202221,4621,7221,2921,4021,40233.200
02. Nov. 202221,9022,3521,7021,7021,70311.200
01. Nov. 202221,5921,9921,3921,9021,90268.400
31. Okt. 202221,7221,7721,2821,3221,32220.600
28. Okt. 202221,6122,1721,4821,8521,85273.300
27. Okt. 202221,5621,9721,4721,5321,53211.600
26. Okt. 202221,7521,9121,2821,3821,38232.300
25. Okt. 202221,1522,1621,1021,7321,73452.900
24. Okt. 202221,4121,4120,5921,2021,20385.000
21. Okt. 202221,0221,5420,8921,4721,47328.500
20. Okt. 202221,3021,9920,8020,8620,86310.400
19. Okt. 202221,0921,4820,9721,3221,32315.700
18. Okt. 202221,4321,7721,0321,1421,14414.900
17. Okt. 202220,7121,5320,6121,3721,37399.100
14. Okt. 202220,5220,6820,1820,5120,51267.900
13. Okt. 202219,5620,5719,4820,4720,47340.500
12. Okt. 202219,7920,0419,6320,0020,00248.300
11. Okt. 202219,7520,0319,1619,8119,81289.500
10. Okt. 202219,9120,0119,6319,7819,78229.000
07. Okt. 202219,7819,8419,4619,8019,80397.900
06. Okt. 202219,7020,1519,7019,9219,92225.500
05. Okt. 202219,8820,0219,3819,7919,79254.600
04. Okt. 202219,3319,9319,3319,9319,93363.300
03. Okt. 202219,6119,6119,0219,2519,25278.500
30. Sept. 202219,6020,1419,2819,5219,52339.800
29. Sept. 202219,7519,7719,2919,7119,71346.600
28. Sept. 202219,4920,0519,3619,8819,88308.600
27. Sept. 202219,7519,8919,3419,4319,43222.700
26. Sept. 202219,3920,0019,3919,4719,47413.500
23. Sept. 202219,1419,5619,1419,4519,45317.100
22. Sept. 202219,6219,7119,3219,3519,35351.900
21. Sept. 202220,0220,3219,6319,6619,66305.800
20. Sept. 202220,5020,5019,8419,9819,98316.300
19. Sept. 202220,8921,0220,5520,6520,65305.200
16. Sept. 202221,2721,2820,8921,1121,11402.600
15. Sept. 202221,0421,5421,0421,3421,34253.400
14. Sept. 202221,1421,3120,6721,1021,10289.700
13. Sept. 202221,0621,3020,8321,0021,00332.800
12. Sept. 202221,2021,5321,1521,5021,50319.200
09. Sept. 202221,0721,2920,8821,1021,10316.300
08. Sept. 202220,7420,9320,5120,9020,90297.000
07. Sept. 202220,6121,2620,4920,9720,97318.500
06. Sept. 202220,7521,0220,4320,6220,62493.600
02. Sept. 202221,0521,1020,4820,6920,69298.000
01. Sept. 202220,3720,8220,2620,8020,80414.200
31. Aug. 202220,8720,8720,3820,5720,57336.000
30. Aug. 202220,4720,7620,3920,6420,64325.600
29. Aug. 202220,1820,7519,8720,4520,45378.300
26. Aug. 202221,3921,4120,0220,2120,21526.000
25. Aug. 202221,1021,6020,8821,1821,18527.100
24. Aug. 202221,2421,4820,8121,1321,13415.600
23. Aug. 202222,0022,2921,1821,2721,27531.600
22. Aug. 202222,3222,5121,8421,9121,91422.800
19. Aug. 202223,2123,3822,3622,5822,58431.600
18. Aug. 202223,4723,5022,9423,4923,49412.900
17. Aug. 202223,4724,0123,1123,5623,56533.200
16. Aug. 202222,7023,7822,6723,5223,52669.600
15. Aug. 202222,3022,8422,2322,7922,79243.900
12. Aug. 202222,4522,7922,2422,4822,48335.900
11. Aug. 202221,8722,4921,8722,2522,25601.400
10. Aug. 202221,5322,2521,5322,1422,14589.000
09. Aug. 202221,9721,9721,0821,2721,27342.400
08. Aug. 202221,6022,2921,5121,9921,99422.900
05. Aug. 202221,3821,4421,0021,3521,35278.300
04. Aug. 202221,7621,7620,9221,4121,41389.800
03. Aug. 202221,3521,9621,2821,6321,63442.500
02. Aug. 202222,4222,4221,1621,2321,23314.600
01. Aug. 202221,8523,0821,8122,3622,36487.300
29. Juli 202221,8721,8921,3521,8221,82568.600
28. Juli 202221,9122,1221,4321,7621,76455.600
27. Juli 202221,9122,1620,9521,8321,83741.300
26. Juli 202219,5022,1619,5021,8321,831.318.200
25. Juli 202221,0221,0220,1120,7020,70642.800
22. Juli 202221,5021,5920,7820,9420,94269.800
21. Juli 202221,1821,5321,1221,5321,53250.100
20. Juli 202221,5121,7121,2321,4321,43305.400
19. Juli 202221,7821,9221,3321,3421,34341.800
18. Juli 202222,0522,2421,4421,4721,47349.000
15. Juli 202221,5921,9721,3021,8921,89387.800
14. Juli 202221,0121,3920,7221,3721,37248.300
13. Juli 202222,0522,2321,0421,3121,31411.700
12. Juli 202221,9722,6621,9422,2522,25324.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...