PetMed Express, Inc. PETS
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,380,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,38 | 0,00 % | $1,38 | $1,39 | $1,37 | 17,04K |
| 2026-09-30 | $1,38 | -1,43 % | $1,38 | $1,42 | $1,36 | 85,80K |
| 2026-09-29 | $1,40 | -0,71 % | $1,42 | $1,42 | $1,38 | 73,60K |
| 2026-09-28 | $1,41 | -7,84 % | $1,53 | $1,53 | $1,40 | 275,20K |
| 2026-09-25 | $1,53 | -1,92 % | $1,55 | $1,56 | $1,53 | 224,70K |
| 2026-09-24 | $1,56 | +0,65 % | $1,55 | $1,57 | $1,55 | 83,70K |
| 2026-09-23 | $1,55 | -1,27 % | $1,57 | $1,57 | $1,55 | 95,60K |
| 2026-09-22 | $1,57 | -1,87 % | $1,61 | $1,61 | $1,57 | 114,50K |
| 2026-09-21 | $1,60 | -0,62 % | $1,72 | $1,73 | $1,60 | 316,70K |
| 2026-09-18 | $1,61 | -0,62 % | $1,60 | $1,62 | $1,58 | 254,30K |
| 2026-09-17 | $1,62 | +1,25 % | $1,61 | $1,63 | $1,58 | 219,80K |
| 2026-09-16 | $1,60 | -1,23 % | $1,63 | $1,63 | $1,60 | 74,50K |
| 2026-09-15 | $1,62 | -2,99 % | $1,68 | $1,68 | $1,61 | 124,00K |
| 2026-09-14 | $1,67 | +1,21 % | $1,65 | $1,69 | $1,65 | 93,60K |
| 2026-09-11 | $1,65 | -2,94 % | $1,71 | $1,75 | $1,65 | 37,10K |
| 2026-09-10 | $1,70 | -0,58 % | $1,70 | $1,75 | $1,68 | 138,30K |
| 2026-09-09 | $1,71 | -2,84 % | $1,73 | $1,75 | $1,71 | 67,00K |
| 2026-09-08 | $1,76 | -2,76 % | $1,81 | $1,81 | $1,74 | 64,00K |
| 2026-09-04 | $1,81 | -2,16 % | $1,84 | $1,84 | $1,79 | 49,70K |
| 2026-09-03 | $1,85 | -1,07 % | $1,87 | $1,87 | $1,79 | 172,30K |
| 2026-09-02 | $1,87 | +2,19 % | $1,84 | $1,88 | $1,84 | 28,80K |
| 2026-09-01 | $1,83 | -3,17 % | $1,88 | $1,88 | $1,81 | 61,70K |
| 2026-08-31 | $1,89 | +0,53 % | $1,88 | $1,92 | $1,87 | 67,10K |
| 2026-08-28 | $1,88 | +1,62 % | $1,83 | $1,93 | $1,83 | 70,00K |
| 2026-08-27 | $1,85 | +3,35 % | $1,81 | $1,87 | $1,79 | 66,30K |
| 2026-08-26 | $1,79 | +1,70 % | $1,75 | $1,81 | $1,74 | 101,70K |
| 2026-08-25 | $1,76 | +0,57 % | $1,75 | $1,77 | $1,75 | 26,30K |
| 2026-08-24 | $1,75 | -0,57 % | $1,76 | $1,77 | $1,74 | 52,50K |
| 2026-08-21 | $1,76 | 0,00 % | $1,78 | $1,78 | $1,75 | 50,30K |
| 2026-08-20 | $1,76 | -0,56 % | $1,77 | $1,78 | $1,75 | 58,30K |
| 2026-08-19 | $1,77 | -1,67 % | $1,79 | $1,83 | $1,77 | 86,80K |
| 2026-08-18 | $1,80 | +2,86 % | $1,74 | $1,80 | $1,71 | 87,80K |
| 2026-08-17 | $1,75 | -4,37 % | $1,80 | $1,80 | $1,72 | 260,50K |
| 2026-08-14 | $1,83 | -9,85 % | $1,91 | $1,95 | $1,82 | 386,20K |
| 2026-08-13 | $2,03 | +1,00 % | $2,01 | $2,05 | $1,96 | 212,00K |
| 2026-08-12 | $2,01 | +1,52 % | $1,97 | $2,02 | $1,96 | 176,90K |
| 2026-08-11 | $1,98 | +0,51 % | $1,96 | $1,98 | $1,95 | 32,70K |
| 2026-08-10 | $1,97 | -0,51 % | $1,97 | $1,98 | $1,95 | 48,00K |
| 2026-08-07 | $1,98 | +0,51 % | $1,97 | $2,00 | $1,97 | 84,60K |
| 2026-08-06 | $1,97 | 0,00 % | $1,97 | $1,98 | $1,96 | 38,60K |
| 2026-08-05 | $1,97 | -1,01 % | $2,00 | $2,00 | $1,96 | 24,10K |
| 2026-08-04 | $1,99 | +0,51 % | $1,96 | $2,00 | $1,96 | 52,90K |
| 2026-08-03 | $1,98 | +1,54 % | $1,95 | $1,99 | $1,95 | 58,80K |
| 2026-07-31 | $1,95 | -1,52 % | $2,00 | $2,00 | $1,95 | 77,20K |
| 2026-07-30 | $1,98 | 0,00 % | $1,98 | $2,02 | $1,97 | 33,40K |
| 2026-07-29 | $1,98 | -1,49 % | $2,01 | $2,01 | $1,97 | 27,90K |
| 2026-07-28 | $2,01 | +2,03 % | $1,97 | $2,03 | $1,96 | 114,00K |
| 2026-07-27 | $1,97 | -1,01 % | $1,98 | $2,01 | $1,95 | 74,70K |
| 2026-07-24 | $1,99 | -2,93 % | $2,04 | $2,04 | $1,98 | 103,60K |
| 2026-07-23 | $2,05 | +4,59 % | $2,08 | $2,15 | $2,03 | 523,60K |
| 2026-07-22 | $1,96 | -1,51 % | $1,97 | $1,99 | $1,95 | 32,90K |
| 2026-07-21 | $1,99 | +1,53 % | $1,95 | $2,00 | $1,95 | 47,30K |
| 2026-07-20 | $1,96 | -0,51 % | $1,96 | $1,97 | $1,92 | 27,20K |
| 2026-07-17 | $1,97 | -1,50 % | $1,96 | $2,01 | $1,95 | 46,60K |
| 2026-07-16 | $2,00 | 0,00 % | $2,00 | $2,02 | $1,97 | 60,20K |
| 2026-07-15 | $2,00 | +2,56 % | $1,94 | $2,02 | $1,90 | 140,70K |
| 2026-07-14 | $1,95 | +2,09 % | $1,91 | $1,95 | $1,87 | 218,60K |
| 2026-07-13 | $1,91 | -2,55 % | $1,88 | $2,02 | $1,87 | 323,80K |
| 2026-07-10 | $1,96 | 0,00 % | $1,95 | $1,99 | $1,95 | 100,00K |
| 2026-07-09 | $1,96 | -2,00 % | $2,02 | $2,04 | $1,96 | 165,80K |
| 2026-07-08 | $2,00 | +4,17 % | $1,93 | $2,04 | $1,90 | 282,90K |
| 2026-07-07 | $1,92 | -2,04 % | $1,94 | $1,96 | $1,91 | 74,90K |
| 2026-07-06 | $1,96 | -1,01 % | $1,94 | $1,99 | $1,90 | 216,50K |
| 2026-07-02 | $1,98 | -0,50 % | $1,99 | $2,04 | $1,91 | 374,90K |
| 2026-07-01 | $1,99 | +3,65 % | $1,94 | $2,03 | $1,91 | 598,00K |
| 2026-06-30 | $1,92 | +5,49 % | $1,99 | $2,07 | $1,81 | 4,94M |
| 2026-06-29 | $1,82 | +3,41 % | $2,23 | $2,35 | $1,76 | 27,70M |
| 2026-06-26 | $1,76 | -0,56 % | $1,76 | $1,77 | $1,70 | 116,50K |
| 2026-06-25 | $1,77 | -1,12 % | $1,79 | $1,79 | $1,76 | 40,10K |
| 2026-06-24 | $1,79 | -2,19 % | $1,82 | $1,83 | $1,79 | 32,60K |
| 2026-06-23 | $1,83 | +1,10 % | $1,76 | $1,84 | $1,76 | 16,50K |
| 2026-06-22 | $1,81 | +3,43 % | $1,73 | $1,82 | $1,73 | 84,90K |
| 2026-06-18 | $1,75 | -2,78 % | $1,80 | $1,80 | $1,75 | 105,00K |
| 2026-06-17 | $1,80 | 0,00 % | $1,79 | $1,83 | $1,78 | 61,60K |
| 2026-06-16 | $1,80 | -1,64 % | $1,83 | $1,83 | $1,79 | 61,90K |
| 2026-06-15 | $1,83 | -1,08 % | $1,85 | $1,88 | $1,80 | 71,80K |
| 2026-06-12 | $1,85 | +0,54 % | $1,84 | $1,89 | $1,83 | 30,20K |
| 2026-06-11 | $1,84 | +6,98 % | $1,76 | $1,85 | $1,71 | 140,60K |
| 2026-06-10 | $1,72 | +0,58 % | $1,72 | $1,76 | $1,68 | 138,40K |
| 2026-06-09 | $1,71 | +0,59 % | $1,70 | $1,72 | $1,63 | 279,00K |
| 2026-06-08 | $1,70 | +1,19 % | $1,70 | $1,76 | $1,69 | 122,90K |
| 2026-06-05 | $1,68 | -7,69 % | $1,81 | $1,81 | $1,62 | 570,90K |
| 2026-06-04 | $1,82 | +2,25 % | $1,80 | $1,83 | $1,78 | 192,50K |
| 2026-06-03 | $1,78 | -16,43 % | $2,06 | $2,06 | $1,75 | 822,60K |
| 2026-06-02 | $2,13 | -1,84 % | $2,17 | $2,25 | $2,12 | 382,30K |
| 2026-06-01 | $2,17 | 0,00 % | $2,20 | $2,27 | $2,15 | 170,50K |
| 2026-05-29 | $2,17 | -1,36 % | $2,20 | $2,25 | $2,14 | 136,30K |
| 2026-05-28 | $2,20 | +0,92 % | $2,18 | $2,25 | $2,14 | 371,00K |
| 2026-05-27 | $2,18 | -2,24 % | $2,23 | $2,23 | $2,14 | 86,00K |
| 2026-05-26 | $2,23 | +5,19 % | $2,13 | $2,35 | $2,13 | 204,20K |