Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.360,21 +506,99 (+0,86%)
Petco Health and Wellness Company, Inc. (WOOF)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 2.280.300 |
| 25. Apr. 2024 | 1,5500 | 1,5550 | 1,4140 | 1,5100 | 1,5100 | 8.042.900 |
| 24. Apr. 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 5.436.700 |
| 23. Apr. 2024 | 1,5600 | 1,6600 | 1,5600 | 1,5800 | 1,5800 | 2.133.300 |
| 22. Apr. 2024 | 1,6900 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 2.919.600 |
| 19. Apr. 2024 | 1,6400 | 1,6750 | 1,6200 | 1,6600 | 1,6600 | 2.395.400 |
| 18. Apr. 2024 | 1,6400 | 1,7000 | 1,6050 | 1,6500 | 1,6500 | 2.554.800 |
| 17. Apr. 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 4.227.500 |
| 16. Apr. 2024 | 1,6200 | 1,6510 | 1,5500 | 1,6200 | 1,6200 | 1.809.300 |
| 15. Apr. 2024 | 1,7400 | 1,7700 | 1,6400 | 1,6500 | 1,6500 | 2.425.300 |
| 12. Apr. 2024 | 1,8200 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 2.345.400 |
| 11. Apr. 2024 | 1,8400 | 1,8950 | 1,7800 | 1,8600 | 1,8600 | 2.273.300 |
| 10. Apr. 2024 | 1,8000 | 1,8600 | 1,7320 | 1,8500 | 1,8500 | 2.801.000 |
| 09. Apr. 2024 | 1,9000 | 1,9650 | 1,8800 | 1,8900 | 1,8900 | 1.855.800 |
| 08. Apr. 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9200 | 1,9200 | 1.811.300 |
| 05. Apr. 2024 | 1,9100 | 2,0000 | 1,8400 | 1,9500 | 1,9500 | 4.253.900 |
| 04. Apr. 2024 | 2,0100 | 2,1000 | 1,9400 | 1,9500 | 1,9500 | 2.958.000 |
| 03. Apr. 2024 | 1,9200 | 2,0400 | 1,8800 | 2,0000 | 2,0000 | 3.218.100 |
| 02. Apr. 2024 | 1,8900 | 2,0500 | 1,8600 | 1,9400 | 1,9400 | 4.534.300 |
| 01. Apr. 2024 | 2,2700 | 2,2700 | 2,0650 | 2,0800 | 2,0800 | 2.832.900 |
| 28. März 2024 | 2,2100 | 2,3100 | 2,1700 | 2,2800 | 2,2800 | 4.171.900 |
| 27. März 2024 | 1,9200 | 2,2300 | 1,9150 | 2,1900 | 2,1900 | 9.417.000 |
| 26. März 2024 | 1,9700 | 1,9750 | 1,8800 | 1,8800 | 1,8800 | 3.144.800 |
| 25. März 2024 | 1,9900 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 3.143.400 |
| 22. März 2024 | 2,0000 | 2,1100 | 1,9800 | 1,9900 | 1,9900 | 2.595.200 |
| 21. März 2024 | 1,9600 | 2,0000 | 1,9250 | 1,9800 | 1,9800 | 4.258.800 |
| 20. März 2024 | 1,9000 | 2,0100 | 1,8700 | 1,9800 | 1,9800 | 6.090.900 |
| 19. März 2024 | 1,9900 | 2,0300 | 1,9000 | 1,9300 | 1,9300 | 8.200.200 |
| 18. März 2024 | 2,1100 | 2,1100 | 1,9700 | 2,0100 | 2,0100 | 4.295.600 |
| 15. März 2024 | 2,0800 | 2,1600 | 2,0100 | 2,1100 | 2,1100 | 6.767.500 |
| 14. März 2024 | 2,5000 | 2,5000 | 2,0300 | 2,0600 | 2,0600 | 10.426.000 |
| 13. März 2024 | 2,6200 | 2,8100 | 2,3300 | 2,5200 | 2,5200 | 13.676.700 |
| 12. März 2024 | 2,7100 | 2,7180 | 2,5300 | 2,5600 | 2,5600 | 5.728.000 |
| 11. März 2024 | 2,6600 | 2,7450 | 2,6300 | 2,6700 | 2,6700 | 3.607.600 |
| 08. März 2024 | 2,6000 | 2,7650 | 2,6000 | 2,6600 | 2,6600 | 3.012.600 |
| 07. März 2024 | 2,5500 | 2,6250 | 2,5500 | 2,5900 | 2,5900 | 1.711.900 |
| 06. März 2024 | 2,6000 | 2,6600 | 2,5350 | 2,5400 | 2,5400 | 2.424.900 |
| 05. März 2024 | 2,6700 | 2,7150 | 2,5900 | 2,6000 | 2,6000 | 2.468.200 |
| 04. März 2024 | 2,6100 | 2,7650 | 2,5500 | 2,6900 | 2,6900 | 3.687.700 |
| 01. März 2024 | 2,6500 | 2,6500 | 2,5330 | 2,6000 | 2,6000 | 2.197.700 |
| 29. Feb. 2024 | 2,5500 | 2,6500 | 2,5450 | 2,6000 | 2,6000 | 3.933.900 |
| 28. Feb. 2024 | 2,5700 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 1.962.300 |
| 27. Feb. 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 3.349.300 |
| 26. Feb. 2024 | 2,5300 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 3.913.900 |
| 23. Feb. 2024 | 2,5000 | 2,6300 | 2,4450 | 2,5500 | 2,5500 | 2.585.000 |
| 22. Feb. 2024 | 2,5700 | 2,5700 | 2,4700 | 2,4900 | 2,4900 | 2.558.700 |
| 21. Feb. 2024 | 2,6100 | 2,6250 | 2,5200 | 2,5700 | 2,5700 | 3.157.700 |
| 20. Feb. 2024 | 2,6800 | 2,7500 | 2,6400 | 2,6400 | 2,6400 | 2.201.100 |
| 16. Feb. 2024 | 2,7600 | 2,7900 | 2,6800 | 2,7300 | 2,7300 | 2.086.300 |
| 15. Feb. 2024 | 2,7200 | 2,8300 | 2,7200 | 2,7900 | 2,7900 | 3.553.800 |
| 14. Feb. 2024 | 2,5900 | 2,6700 | 2,5600 | 2,6700 | 2,6700 | 3.240.800 |
| 13. Feb. 2024 | 2,6000 | 2,6200 | 2,4900 | 2,5600 | 2,5600 | 3.248.500 |
| 12. Feb. 2024 | 2,6000 | 2,7700 | 2,6000 | 2,7000 | 2,7000 | 2.276.000 |
| 09. Feb. 2024 | 2,5600 | 2,6500 | 2,5300 | 2,6200 | 2,6200 | 2.083.900 |
| 08. Feb. 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5500 | 2,5500 | 2.286.300 |
| 07. Feb. 2024 | 2,5200 | 2,5400 | 2,4300 | 2,5200 | 2,5200 | 2.730.900 |
| 06. Feb. 2024 | 2,4000 | 2,5300 | 2,3600 | 2,5100 | 2,5100 | 2.612.900 |
| 05. Feb. 2024 | 2,4200 | 2,4600 | 2,3600 | 2,4000 | 2,4000 | 3.714.100 |
| 02. Feb. 2024 | 2,4600 | 2,4800 | 2,3400 | 2,4800 | 2,4800 | 5.243.000 |
| 01. Feb. 2024 | 2,4300 | 2,5300 | 2,4000 | 2,4800 | 2,4800 | 3.913.000 |
| 31. Jan. 2024 | 2,5100 | 2,5480 | 2,3800 | 2,3900 | 2,3900 | 3.569.500 |
| 30. Jan. 2024 | 2,5400 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 3.555.000 |
| 29. Jan. 2024 | 2,5000 | 2,5800 | 2,4000 | 2,5500 | 2,5500 | 3.366.300 |
| 26. Jan. 2024 | 2,4900 | 2,7100 | 2,4900 | 2,5000 | 2,5000 | 5.371.400 |
| 25. Jan. 2024 | 2,5200 | 2,5790 | 2,4700 | 2,4800 | 2,4800 | 3.075.400 |
| 24. Jan. 2024 | 2,6900 | 2,6900 | 2,4800 | 2,4900 | 2,4900 | 3.477.000 |
| 23. Jan. 2024 | 2,7300 | 2,8600 | 2,6400 | 2,6400 | 2,6400 | 4.223.500 |
| 22. Jan. 2024 | 2,5800 | 2,7400 | 2,5300 | 2,7100 | 2,7100 | 3.631.100 |
| 19. Jan. 2024 | 2,6700 | 2,6800 | 2,5500 | 2,5500 | 2,5500 | 3.764.600 |
| 18. Jan. 2024 | 2,6600 | 2,7400 | 2,6300 | 2,6500 | 2,6500 | 4.756.100 |
| 17. Jan. 2024 | 2,7100 | 2,7400 | 2,6200 | 2,6400 | 2,6400 | 4.023.100 |
| 16. Jan. 2024 | 2,8400 | 2,9000 | 2,7000 | 2,7600 | 2,7600 | 4.041.700 |
| 12. Jan. 2024 | 2,9700 | 3,0100 | 2,8400 | 2,8600 | 2,8600 | 6.080.300 |
| 11. Jan. 2024 | 2,9100 | 2,9400 | 2,8250 | 2,9300 | 2,9300 | 3.499.000 |
| 10. Jan. 2024 | 2,9400 | 2,9500 | 2,8600 | 2,9500 | 2,9500 | 3.100.000 |
| 09. Jan. 2024 | 2,8900 | 2,9500 | 2,8000 | 2,9400 | 2,9400 | 6.478.300 |
| 08. Jan. 2024 | 2,9500 | 2,9900 | 2,8500 | 2,9100 | 2,9100 | 6.964.200 |
| 05. Jan. 2024 | 2,8700 | 3,0800 | 2,8000 | 2,9700 | 2,9700 | 5.734.300 |
| 04. Jan. 2024 | 2,9000 | 2,9280 | 2,8200 | 2,8900 | 2,8900 | 9.491.000 |
| 03. Jan. 2024 | 3,0800 | 3,0900 | 2,8650 | 2,9200 | 2,9200 | 6.507.200 |
| 02. Jan. 2024 | 3,1100 | 3,2750 | 3,0400 | 3,1600 | 3,1600 | 4.660.300 |
| 29. Dez. 2023 | 3,2800 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 2.605.600 |
| 28. Dez. 2023 | 3,1700 | 3,2800 | 3,1200 | 3,2700 | 3,2700 | 5.128.800 |
| 27. Dez. 2023 | 3,1200 | 3,2550 | 3,0400 | 3,1900 | 3,1900 | 4.177.500 |
| 26. Dez. 2023 | 3,0100 | 3,1950 | 2,9600 | 3,0800 | 3,0800 | 4.036.300 |
| 22. Dez. 2023 | 3,0000 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 3.846.100 |
| 21. Dez. 2023 | 2,9500 | 3,0600 | 2,9500 | 3,0500 | 3,0500 | 4.165.900 |
| 20. Dez. 2023 | 3,0400 | 3,0900 | 2,8800 | 2,8900 | 2,8900 | 5.467.100 |
| 19. Dez. 2023 | 2,9000 | 3,0700 | 2,8800 | 3,0400 | 3,0400 | 8.296.800 |
| 18. Dez. 2023 | 3,1000 | 3,1000 | 2,8600 | 2,8900 | 2,8900 | 6.840.300 |
| 15. Dez. 2023 | 3,3100 | 3,4000 | 3,0200 | 3,0700 | 3,0700 | 17.429.700 |
| 14. Dez. 2023 | 3,5800 | 3,7700 | 3,2400 | 3,2500 | 3,2500 | 7.841.600 |
| 13. Dez. 2023 | 3,2400 | 3,5100 | 3,1350 | 3,4800 | 3,4800 | 4.093.000 |
| 12. Dez. 2023 | 3,3200 | 3,3800 | 3,2300 | 3,2400 | 3,2400 | 3.138.200 |
| 11. Dez. 2023 | 3,3500 | 3,4400 | 3,2550 | 3,3000 | 3,3000 | 3.115.000 |
| 08. Dez. 2023 | 3,4200 | 3,4800 | 3,3000 | 3,3300 | 3,3300 | 3.005.500 |
| 07. Dez. 2023 | 3,4600 | 3,5000 | 3,3300 | 3,4400 | 3,4400 | 4.805.500 |
| 06. Dez. 2023 | 3,4100 | 3,6100 | 3,4000 | 3,4800 | 3,4800 | 4.925.300 |
| 05. Dez. 2023 | 3,6800 | 3,7300 | 3,3600 | 3,3700 | 3,3700 | 4.518.100 |
| 04. Dez. 2023 | 3,4100 | 3,6750 | 3,4100 | 3,6200 | 3,6200 | 7.360.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
