Deutsche Märkte geschlossen

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,25+0,04 (+0,39%)
Börsenschluss: 04:00PM EDT
10,25 0,00 (0,00%)
Nachbörse: 07:19PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202310,2910,5210,1910,2510,25322.300
28. Sept. 202310,4310,4910,1910,2110,21291.500
27. Sept. 202310,6610,7910,4610,4910,49222.300
26. Sept. 202310,8310,9110,5910,6310,63278.500
25. Sept. 202310,9110,9110,6410,8510,85229.500
22. Sept. 202311,1111,2610,9410,9710,97223.600
21. Sept. 202311,1911,3311,0911,1211,12290.800
20. Sept. 202311,6511,6511,2711,3011,30323.800
19. Sept. 202311,5711,7811,5111,6511,65355.400
18. Sept. 202311,8011,8011,3211,5811,58288.900
15. Sept. 202311,5911,7511,2311,7211,721.503.800
14. Sept. 202311,3911,7411,3111,5211,52413.900
13. Sept. 202311,0711,4010,9611,3511,35362.400
12. Sept. 202311,0511,1210,8411,0011,00267.300
11. Sept. 202310,8811,1910,7711,0411,04471.600
08. Sept. 202310,9210,9210,4810,8010,80604.100
07. Sept. 202311,2511,2510,8010,9410,94322.600
06. Sept. 202311,1411,2710,9611,2711,27436.500
05. Sept. 202311,4711,5011,1311,1811,18357.800
01. Sept. 202311,2811,5811,2811,5611,56392.600
31. Aug. 202311,3211,5311,2611,2711,27316.300
30. Aug. 202311,2111,4611,0811,3511,35415.400
29. Aug. 202311,4211,4411,1911,2511,25237.700
28. Aug. 202311,3011,6111,3011,4311,43295.200
25. Aug. 202311,1711,3911,1711,2711,27307.600
24. Aug. 202311,2211,2910,9811,1411,14619.700
23. Aug. 202311,2711,4711,1011,3311,33429.800
22. Aug. 202311,3911,4511,0511,3411,34422.300
21. Aug. 202311,8712,0211,4011,4311,43454.200
18. Aug. 202311,9412,2311,8711,9111,91423.200
17. Aug. 202312,4312,6012,0012,0412,04280.200
16. Aug. 202312,4212,6012,2812,4112,41378.600
15. Aug. 202312,5712,5812,3212,4212,42293.400
14. Aug. 202312,6812,7312,4112,5712,57290.900
11. Aug. 202312,6412,9012,6212,7712,77397.500
11. Aug. 20230.3 Dividende
10. Aug. 202312,7712,9212,6612,8912,59432.000
09. Aug. 202313,1213,1212,6512,6612,37922.600
08. Aug. 202313,2313,2312,8613,0612,76424.900
07. Aug. 202313,2613,4013,0713,3513,04369.400
04. Aug. 202313,2613,3513,0213,2812,97394.200
03. Aug. 202313,4813,5113,0113,2712,96497.900
02. Aug. 202313,7513,9413,4013,4313,12812.000
01. Aug. 202314,5215,0813,7513,7913,471.236.500
31. Juli 202314,2514,7414,2114,6514,31774.400
28. Juli 202314,1514,2414,0214,1913,86294.000
27. Juli 202314,3414,6013,9414,0013,67335.600
26. Juli 202314,0314,3514,0314,3013,97320.600
25. Juli 202313,7814,1613,7214,0513,72338.100
24. Juli 202313,5413,8513,4113,8013,48350.100
21. Juli 202313,9013,9513,5013,5813,26313.800
20. Juli 202314,1014,1113,7113,8013,48231.200
19. Juli 202313,8114,2113,7814,0813,75318.300
18. Juli 202313,5013,9113,5013,7913,47306.500
17. Juli 202313,5613,6213,2913,5113,20320.500
14. Juli 202313,5313,6713,2713,6013,28296.600
13. Juli 202313,3913,6213,2113,5513,23401.500
12. Juli 202313,8713,9213,2613,2912,98534.300
11. Juli 202313,0013,7813,0013,7213,40511.300
10. Juli 202313,2013,4412,9212,9712,67497.400
07. Juli 202313,1513,4313,1013,1312,82470.900
06. Juli 202313,2713,3313,0213,1512,84457.400
05. Juli 202313,7013,7413,3613,3613,05446.000
03. Juli 202313,7013,9613,6713,7513,43261.700
30. Juni 202314,1414,1613,7813,7913,47419.600
29. Juni 202313,9214,1213,8114,0713,74297.600
28. Juni 202314,0414,0413,6413,8413,52353.200
27. Juni 202313,9814,1413,7614,0813,75386.800
26. Juni 202313,7814,0713,7413,9413,62443.900
23. Juni 202313,6814,0213,5713,7413,421.941.800
22. Juni 202313,7613,8113,2713,6813,36627.500
21. Juni 202314,2914,3113,7513,7513,43487.300
20. Juni 202314,1514,4714,0114,3213,99872.300
16. Juni 202314,0614,2013,7614,0813,755.272.200
15. Juni 202313,8213,9713,3713,9513,631.086.200
14. Juni 202314,7114,7713,7613,8213,501.071.900
13. Juni 202314,9315,0114,6614,7214,38517.700
12. Juni 202315,0115,0514,6514,7914,45566.000
09. Juni 202315,2215,4914,9514,9614,61491.900
08. Juni 202315,6015,6515,1515,2214,87591.700
07. Juni 202315,4615,8415,3815,6515,29440.700
06. Juni 202314,6615,4814,6315,3014,94498.300
05. Juni 202315,1015,1714,4914,6714,33929.500
05. Juni 20230.3 Dividende
02. Juni 202315,5716,0415,2315,9515,29508.300
01. Juni 202315,0115,6314,6015,4514,81441.400
31. Mai 202314,6014,9114,5514,8314,21340.100
30. Mai 202314,8814,8814,3814,6114,00331.100
26. Mai 202314,8014,9814,7114,8714,25363.500
25. Mai 202315,0215,0914,7214,8414,22353.000
24. Mai 202315,8416,1814,7714,8414,22596.700
23. Mai 202314,1615,9114,0515,7015,051.120.900
22. Mai 202314,7715,7414,5915,1814,55873.600
19. Mai 202315,4015,4414,6314,7214,11530.500
18. Mai 202315,4115,7315,2315,4814,84423.700
17. Mai 202315,0315,5114,9015,4814,84251.500
16. Mai 202315,0115,1014,7714,9614,34285.700
15. Mai 202315,2515,2614,9715,1514,52258.000
12. Mai 202315,5615,6015,0615,2014,57203.600
11. Mai 202315,5715,7415,4815,5514,90209.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...