TDH Holdings, Inc. PETZ
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,32+0,02 (+1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,28 | -1,54 % | $1,31 | $1,32 | $1,28 | 12,12K |
| 2026-09-30 | $1,30 | -3,70 % | $1,30 | $1,30 | $1,30 | 1,10K |
| 2026-09-29 | $1,35 | -2,88 % | $1,29 | $1,35 | $1,29 | 22,70K |
| 2026-09-28 | $1,39 | +2,96 % | $1,37 | $1,39 | $1,36 | 3,20K |
| 2026-09-25 | $1,35 | -1,10 % | $1,37 | $1,37 | $1,35 | 1,20K |
| 2026-09-24 | $1,37 | +1,87 % | $1,33 | $1,41 | $1,33 | 14,00K |
| 2026-09-23 | $1,34 | -0,74 % | $1,34 | $1,38 | $1,32 | 16,60K |
| 2026-09-22 | $1,35 | +0,75 % | $1,34 | $1,41 | $1,34 | 18,70K |
| 2026-09-21 | $1,34 | +2,29 % | $1,35 | $1,39 | $1,33 | 15,40K |
| 2026-09-18 | $1,31 | -5,76 % | $1,33 | $1,38 | $1,31 | 3,10K |
| 2026-09-17 | $1,39 | -1,42 % | $1,38 | $1,39 | $1,35 | 2,40K |
| 2026-09-16 | $1,41 | +2,92 % | $1,33 | $1,41 | $1,33 | 5,40K |
| 2026-09-15 | $1,37 | +3,01 % | $1,33 | $1,39 | $1,31 | 7,30K |
| 2026-09-14 | $1,33 | -5,67 % | $1,31 | $1,38 | $1,31 | 5,60K |
| 2026-09-11 | $1,41 | +2,17 % | $1,43 | $1,45 | $1,33 | 13,80K |
| 2026-09-10 | $1,38 | +2,22 % | $1,36 | $1,38 | $1,30 | 22,90K |
| 2026-09-09 | $1,35 | +7,14 % | $1,30 | $1,39 | $1,29 | 18,70K |
| 2026-09-08 | $1,26 | -11,27 % | $1,33 | $1,39 | $1,26 | 108,50K |
| 2026-09-04 | $1,42 | -6,58 % | $1,47 | $1,51 | $1,42 | 48,90K |
| 2026-09-03 | $1,52 | -5,00 % | $1,52 | $1,69 | $1,51 | 90,20K |
| 2026-09-02 | $1,60 | +8,11 % | $1,50 | $1,67 | $1,43 | 496,00K |
| 2026-09-01 | $1,48 | +28,70 % | $1,35 | $1,80 | $1,26 | 11,64M |
| 2026-08-31 | $1,15 | -3,36 % | $1,20 | $1,20 | $1,13 | 9,76M |
| 2026-08-28 | $1,19 | -4,80 % | $1,19 | $1,33 | $1,18 | 4,30K |
| 2026-08-27 | $1,25 | +1,63 % | $1,23 | $1,29 | $1,21 | 7,40K |
| 2026-08-26 | $1,23 | +2,50 % | $1,19 | $1,23 | $1,14 | 4,80K |
| 2026-08-25 | $1,20 | -1,23 % | $1,17 | $1,20 | $1,16 | 3,30K |
| 2026-08-24 | $1,22 | +0,41 % | $1,21 | $1,22 | $1,21 | 2,50K |
| 2026-08-21 | $1,21 | -2,42 % | $1,23 | $1,24 | $1,19 | 10,00K |
| 2026-08-20 | $1,24 | +4,20 % | $1,19 | $1,24 | $1,19 | 11,80K |
| 2026-08-19 | $1,19 | +3,48 % | $1,16 | $1,26 | $1,16 | 25,30K |
| 2026-08-18 | $1,15 | -15,44 % | $1,25 | $1,25 | $1,12 | 41,20K |
| 2026-08-17 | $1,36 | -1,45 % | $1,43 | $1,43 | $1,29 | 134,20K |
| 2026-08-14 | $1,38 | -8,00 % | $1,36 | $1,48 | $1,34 | 31,10K |
| 2026-08-13 | $1,50 | -1,32 % | $1,42 | $1,50 | $1,41 | 30,30K |
| 2026-08-12 | $1,52 | -1,30 % | $1,42 | $1,54 | $1,32 | 234,10K |
| 2026-08-11 | $1,54 | -8,88 % | $1,62 | $1,65 | $1,34 | 518,00K |
| 2026-08-10 | $1,69 | +6,62 % | $1,47 | $1,70 | $1,46 | 108,20K |
| 2026-08-07 | $1,59 | +3,59 % | $1,59 | $1,66 | $1,49 | 32,90K |
| 2026-08-06 | $1,53 | +27,50 % | $1,19 | $1,70 | $1,19 | 344,20K |
| 2026-08-05 | $1,20 | +2,56 % | $1,25 | $1,29 | $1,20 | 3,20K |
| 2026-08-04 | $1,17 | -3,70 % | $1,18 | $1,18 | $1,16 | 4,60K |
| 2026-08-03 | $1,22 | +2,97 % | $1,13 | $1,33 | $1,13 | 2,60K |
| 2026-07-31 | $1,18 | 0,00 % | $1,22 | $1,35 | $1,18 | 6,90K |
| 2026-07-30 | $1,18 | +1,72 % | $1,19 | $1,24 | $1,18 | 4,30K |
| 2026-07-29 | $1,16 | -4,13 % | $1,21 | $1,22 | $1,16 | 3,60K |
| 2026-07-28 | $1,21 | +6,14 % | $1,24 | $1,25 | $1,20 | 2,10K |
| 2026-07-27 | $1,14 | -3,39 % | $1,24 | $1,25 | $1,13 | 13,10K |
| 2026-07-24 | $1,18 | -12,92 % | $1,28 | $1,35 | $1,17 | 14,00K |
| 2026-07-23 | $1,36 | +12,92 % | $1,22 | $1,41 | $1,19 | 240,10K |
| 2026-07-22 | $1,20 | +2,56 % | $1,14 | $1,20 | $1,10 | 2,80K |
| 2026-07-21 | $1,17 | +6,36 % | $1,11 | $1,17 | $1,11 | 1,10K |
| 2026-07-20 | $1,10 | -2,65 % | $1,10 | $1,18 | $1,10 | 3,20K |
| 2026-07-17 | $1,13 | +4,63 % | $1,09 | $1,15 | $1,09 | 2,30K |
| 2026-07-16 | $1,08 | -3,57 % | $1,19 | $1,19 | $1,08 | 1,30K |
| 2026-07-15 | $1,12 | 0,00 % | $1,10 | $1,17 | $1,10 | 41,70K |
| 2026-07-14 | $1,12 | -4,27 % | $1,18 | $1,21 | $1,12 | 3,10K |
| 2026-07-13 | $1,17 | +8,33 % | $1,18 | $1,24 | $1,12 | 6,00K |
| 2026-07-10 | $1,08 | -3,57 % | $1,09 | $1,09 | $1,08 | 4,70K |
| 2026-07-09 | $1,12 | +1,82 % | $1,10 | $1,26 | $1,09 | 41,70K |
| 2026-07-08 | $1,10 | -9,09 % | $1,17 | $1,20 | $1,10 | 12,00K |
| 2026-07-07 | $1,21 | 0,00 % | $1,20 | $1,21 | $1,16 | 13,50K |
| 2026-07-06 | $1,21 | -2,42 % | $1,32 | $1,32 | $1,21 | 10,80K |
| 2026-07-02 | $1,24 | -4,62 % | $1,26 | $1,27 | $1,24 | 2,00K |
| 2026-07-01 | $1,30 | +3,17 % | $1,26 | $1,30 | $1,25 | 7,20K |
| 2026-06-30 | $1,26 | -1,56 % | $1,34 | $1,39 | $1,26 | 13,40K |
| 2026-06-29 | $1,28 | -2,29 % | $1,30 | $1,36 | $1,28 | 5,00K |
| 2026-06-26 | $1,31 | -6,09 % | $1,34 | $1,39 | $1,29 | 3,80K |
| 2026-06-25 | $1,39 | +3,33 % | $1,36 | $1,55 | $1,36 | 3,00K |
| 2026-06-24 | $1,35 | 0,00 % | $1,31 | $1,42 | $1,30 | 5,30K |
| 2026-06-23 | $1,35 | -3,23 % | $1,34 | $1,40 | $1,34 | 4,50K |
| 2026-06-22 | $1,39 | -7,00 % | $1,50 | $1,50 | $1,39 | 13,60K |
| 2026-06-18 | $1,50 | -0,66 % | $1,52 | $1,55 | $1,49 | 6,80K |
| 2026-06-17 | $1,51 | +0,67 % | $1,49 | $1,60 | $1,48 | 12,30K |
| 2026-06-16 | $1,50 | 0,00 % | $1,52 | $1,58 | $1,48 | 18,80K |
| 2026-06-15 | $1,50 | -2,60 % | $1,61 | $1,64 | $1,48 | 30,60K |
| 2026-06-12 | $1,54 | -9,41 % | $1,48 | $1,61 | $1,39 | 51,00K |
| 2026-06-11 | $1,70 | +5,59 % | $1,26 | $1,83 | $1,26 | 748,60K |
| 2026-06-10 | $1,61 | +31,97 % | $1,20 | $1,71 | $1,18 | 1,28M |
| 2026-06-09 | $1,22 | 0,00 % | $1,12 | $1,26 | $1,12 | 47,30K |
| 2026-06-08 | $1,22 | +3,39 % | $1,15 | $1,22 | $1,11 | 17,60K |
| 2026-06-05 | $1,18 | 0,00 % | $1,15 | $1,18 | $1,11 | 8,50K |
| 2026-06-04 | $1,18 | 0,00 % | $1,15 | $1,20 | $1,12 | 10,30K |
| 2026-06-03 | $1,18 | -1,67 % | $1,16 | $1,18 | $1,15 | 5,10K |
| 2026-06-02 | $1,20 | 0,00 % | $1,12 | $1,20 | $1,12 | 15,70K |
| 2026-06-01 | $1,20 | 0,00 % | $1,14 | $1,20 | $1,12 | 53,10K |
| 2026-05-29 | $1,20 | +3,45 % | $1,13 | $1,20 | $1,06 | 38,80K |
| 2026-05-28 | $1,16 | +2,65 % | $1,10 | $1,16 | $1,07 | 55,30K |
| 2026-05-27 | $1,13 | +1,80 % | $1,08 | $1,13 | $1,04 | 52,80K |
| 2026-05-26 | $1,11 | -0,89 % | $1,01 | $1,18 | $1,01 | 232,00K |