Deutsche Märkte öffnen in 8 Stunden 27 Minuten

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,11000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
4,1500 +0,04 (+0,97%)
Nachbörse: 06:59PM EDT
Zeitraum:
21. Apr. 2023 - 21. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20244,10004,13004,06004,11004,1100325.200
18. Apr. 20244,24004,25004,06004,11004,1100374.900
17. Apr. 20244,18004,35004,17004,22004,2200566.600
16. Apr. 20244,06004,24004,01004,17004,1700474.300
15. Apr. 20244,11004,17004,03004,11004,1100534.700
12. Apr. 20244,16004,18004,09004,16004,1600338.500
11. Apr. 20244,28004,31004,12004,14004,1400290.200
10. Apr. 20244,39004,40004,20004,28004,2800423.700
09. Apr. 20244,66004,74004,43004,45004,4500322.600
08. Apr. 20244,58004,78004,57004,63004,6300473.200
05. Apr. 20244,76004,76004,55004,57004,5700398.600
04. Apr. 20244,77004,83004,73004,75004,7500307.700
03. Apr. 20244,72004,80004,61004,76004,7600283.400
02. Apr. 20244,66004,84004,56004,76004,7600387.700
01. Apr. 20244,84004,87004,59004,68004,6800513.800
28. März 20244,84004,94004,78004,79004,7900280.700
27. März 20244,87004,96004,81004,84004,8400262.500
26. März 20244,80004,99004,76004,87004,8700384.400
25. März 20244,70004,78004,70004,76004,7600313.900
22. März 20244,76004,78004,67004,70004,7000260.400
21. März 20244,84004,86004,73004,75004,7500306.700
20. März 20244,75004,92004,73004,83004,8300267.800
19. März 20244,76004,81004,71004,75004,7500322.700
18. März 20244,87004,88004,75004,76004,7600385.100
15. März 20244,72004,90004,72004,85004,8500588.400
14. März 20244,76004,81004,68004,75004,7500561.100
13. März 20244,84004,94004,73004,75004,7500612.800
12. März 20245,13005,13004,81004,88004,8800385.900
11. März 20245,03005,16005,02005,14005,1400189.400
08. März 20245,06005,13005,01005,02005,0200164.700
07. März 20245,02005,08004,84005,01005,0100383.500
06. März 20245,13005,20004,96004,97004,9700296.900
05. März 20245,12005,37005,05005,11005,1100360.600
04. März 20245,02005,14004,88005,13005,1300351.000
01. März 20245,05005,09004,96005,01005,0100277.800
29. Feb. 20245,10005,19005,01005,06005,0600289.800
28. Feb. 20245,11005,16005,01005,05005,0500279.400
27. Feb. 20245,15005,26005,14005,16005,1600378.000
26. Feb. 20245,30005,30005,07005,12005,1200352.600
23. Feb. 20245,21005,36005,20005,28005,2800468.800
22. Feb. 20245,10005,30005,05005,15005,1500341.100
21. Feb. 20245,20005,23005,08005,13005,1300390.500
20. Feb. 20245,16005,28005,12005,19005,1900381.400
16. Feb. 20245,26005,34005,16005,21005,2100613.100
15. Feb. 20245,26005,54005,26005,32005,3200454.400
14. Feb. 20245,43005,46005,26005,28005,2800389.800
13. Feb. 20245,79005,79005,35005,36005,3600587.000
12. Feb. 20246,03006,17005,77005,94005,9400679.200
09. Feb. 20245,78006,24005,36005,98005,9800798.800
08. Feb. 20245,92006,08005,82005,87005,8700806.200
07. Feb. 20246,02006,05005,81005,94005,9400308.600
06. Feb. 20246,00006,15005,96006,00006,0000324.500
05. Feb. 20246,03006,15005,83006,00006,0000356.600
02. Feb. 20246,23006,37006,09006,10006,1000466.200
01. Feb. 20246,29006,51006,26006,30006,3000408.900
31. Jan. 20246,45006,59006,21006,21006,2100336.400
30. Jan. 20246,60006,65006,44006,44006,4400374.000
29. Jan. 20246,71006,78006,56006,70006,7000347.500
26. Jan. 20246,87007,05006,67006,71006,7100235.500
25. Jan. 20246,94007,01006,82006,85006,8500300.900
24. Jan. 20246,97007,09006,69006,80006,8000504.200
23. Jan. 20247,12007,24006,85006,94006,9400304.300
22. Jan. 20246,76007,06006,68007,04007,0400288.800
19. Jan. 20246,86006,86006,60006,74006,7400368.100
18. Jan. 20246,95007,04006,81006,84006,8400388.900
17. Jan. 20246,96007,04006,84006,93006,9300270.700
16. Jan. 20247,18007,25007,03007,06007,0600248.600
12. Jan. 20247,25007,40007,17007,25007,2500252.100
11. Jan. 20247,09007,21007,03007,16007,1600352.300
10. Jan. 20247,23007,26007,11007,12007,1200232.400
09. Jan. 20247,28007,28007,11007,22007,2200356.600
08. Jan. 20247,19007,50007,06007,36007,3600284.400
05. Jan. 20247,17007,35007,07007,15007,1500316.900
04. Jan. 20247,33007,33007,16007,20007,2000203.300
03. Jan. 20247,56007,56007,27007,32007,3200449.400
02. Jan. 20247,57007,79007,40007,58007,5800289.100
29. Dez. 20237,47007,63007,42007,56007,5600392.600
28. Dez. 20237,41007,56007,39007,52007,5200211.300
27. Dez. 20237,55007,69007,39007,41007,4100234.600
26. Dez. 20237,52007,65007,41007,54007,5400382.400
22. Dez. 20237,57007,70007,46007,52007,5200254.000
21. Dez. 20237,40007,70007,40007,56007,5600253.700
20. Dez. 20237,51007,72007,33007,33007,3300402.700
19. Dez. 20237,27007,55007,27007,51007,5100353.900
18. Dez. 20237,29007,51007,23007,27007,2700414.400
15. Dez. 20237,65007,69007,33007,33007,3300533.600
14. Dez. 20237,49007,90007,42007,54007,5400701.400
13. Dez. 20236,99007,42006,98007,36007,3600758.100
12. Dez. 20237,11007,11006,71006,91006,9100449.300
11. Dez. 20237,28007,35007,02007,14007,1400363.900
08. Dez. 20237,52007,59007,18007,25007,2500272.900
07. Dez. 20237,56007,60007,40007,51007,5100238.000
06. Dez. 20237,71007,85007,59007,61007,6100301.800
05. Dez. 20237,60007,77007,54007,71007,7100307.600
04. Dez. 20237,47007,82007,46007,69007,6900422.800
01. Dez. 20236,93007,58006,93007,47007,4700668.400
30. Nov. 20237,23007,24006,73006,93006,93002.639.500
29. Nov. 20237,32007,50007,11007,24007,2400405.700
28. Nov. 20237,19007,41006,99007,31007,3100545.700
27. Nov. 20237,51007,51007,16007,23007,2300452.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...