21,892$
-0,85%
Echtzeit-Aktienkurs PetIQ Inc. (Class A)
Bid:
Ask:
Aktienkurse zur PetIQ Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 21,58 | 22,15 | 21,41 | 22,08 | 1,33% | 218.919,00 |
| 10.06.2024 | 21,70 | 21,97 | 21,55 | 21,79 | -0,68% | 177.227,00 |
| 07.06.2024 | 21,54 | 22,05 | 21,31 | 21,94 | 1,20% | 240.309,00 |
| 06.06.2024 | 21,35 | 22,16 | 21,25 | 21,68 | 1,55% | 414.664,00 |
| 05.06.2024 | 20,75 | 21,37 | 20,53 | 21,35 | 3,39% | 456.914,00 |
| 04.06.2024 | 20,61 | 20,67 | 20,21 | 20,65 | 0,15% | 366.141,00 |
| 03.06.2024 | 20,91 | 20,97 | 20,54 | 20,62 | -0,67% | 178.530,00 |
| 31.05.2024 | 20,70 | 20,86 | 20,55 | 20,76 | 0,92% | 188.602,00 |
| 30.05.2024 | 20,11 | 21,23 | 19,95 | 20,57 | 3,00% | 456.926,00 |
| 29.05.2024 | 19,55 | 20,12 | 19,42 | 19,97 | 0,30% | 239.325,00 |
| 28.05.2024 | 20,01 | 20,13 | 19,80 | 19,91 | 0,56% | 229.951,00 |
| 24.05.2024 | 19,72 | 19,83 | 19,56 | 19,80 | 0,61% | 126.860,00 |
| 23.05.2024 | 19,87 | 20,00 | 19,47 | 19,68 | -1,01% | 156.493,00 |
| 22.05.2024 | 20,18 | 20,26 | 19,69 | 19,88 | -1,83% | 151.834,00 |
| 21.05.2024 | 20,21 | 20,31 | 20,00 | 20,25 | 0,50% | 211.821,00 |
| 20.05.2024 | 19,99 | 20,26 | 19,76 | 20,15 | 0,90% | 221.675,00 |
| 17.05.2024 | 19,88 | 20,01 | 19,70 | 19,97 | 0,81% | 258.232,00 |
| 16.05.2024 | 19,66 | 19,87 | 19,39 | 19,81 | 1,02% | 269.802,00 |
| 15.05.2024 | 19,70 | 20,04 | 19,56 | 19,61 | 0,20% | 228.308,00 |
| 14.05.2024 | 19,48 | 19,60 | 19,23 | 19,57 | 0,67% | 275.276,00 |
| 13.05.2024 | 18,62 | 19,89 | 18,55 | 19,44 | 5,42% | 553.433,00 |
| 10.05.2024 | 18,64 | 18,65 | 18,06 | 18,44 | -1,34% | 331.678,00 |
| 09.05.2024 | 19,24 | 19,40 | 18,06 | 18,69 | 5,89% | 866.289,00 |
| 08.05.2024 | 17,39 | 17,68 | 17,00 | 17,65 | 0,28% | 220.812,00 |
| 07.05.2024 | 17,71 | 18,31 | 17,56 | 17,60 | -0,23% | 346.317,00 |
| 06.05.2024 | 17,20 | 17,71 | 17,19 | 17,64 | 3,52% | 345.257,00 |
| 03.05.2024 | 17,07 | 17,18 | 16,95 | 17,04 | 1,19% | 166.660,00 |
| 02.05.2024 | 16,93 | 16,97 | 16,59 | 16,84 | -0,18% | 228.385,00 |
| 01.05.2024 | 16,26 | 17,10 | 16,26 | 16,87 | 3,37% | 210.219,00 |
| 30.04.2024 | 16,36 | 16,46 | 16,18 | 16,32 | -0,61% | 188.317,00 |
| 29.04.2024 | 16,65 | 16,90 | 16,26 | 16,42 | -0,67% | 168.784,00 |
| 26.04.2024 | 16,29 | 16,56 | 16,18 | 16,53 | 1,29% | 125.513,00 |
| 25.04.2024 | 16,30 | 16,37 | 16,09 | 16,32 | -1,27% | 146.894,00 |
| 24.04.2024 | 16,54 | 16,67 | 16,45 | 16,53 | -0,42% | 167.651,00 |
| 23.04.2024 | 16,48 | 16,79 | 16,41 | 16,60 | 0,67% | 207.168,00 |
| 22.04.2024 | 16,36 | 16,58 | 16,27 | 16,49 | 1,29% | 181.506,00 |
| 19.04.2024 | 15,95 | 16,43 | 15,95 | 16,28 | 1,56% | 162.976,00 |
| 18.04.2024 | 15,95 | 16,34 | 15,88 | 16,03 | 0,56% | 219.622,00 |
| 17.04.2024 | 16,29 | 16,52 | 15,78 | 15,94 | -1,60% | 222.152,00 |
| 16.04.2024 | 16,08 | 16,33 | 15,75 | 16,20 | 0,12% | 282.930,00 |
| 15.04.2024 | 16,54 | 16,73 | 16,15 | 16,18 | -1,70% | 227.978,00 |
| 12.04.2024 | 17,25 | 17,45 | 16,40 | 16,46 | -4,97% | 261.974,00 |
| 11.04.2024 | 17,82 | 17,87 | 17,31 | 17,32 | -2,48% | 226.414,00 |
| 10.04.2024 | 17,87 | 17,87 | 17,51 | 17,76 | -2,15% | 214.514,00 |
| 09.04.2024 | 18,28 | 18,37 | 17,89 | 18,15 | -0,44% | 132.666,00 |
| 08.04.2024 | 18,48 | 18,55 | 18,11 | 18,23 | -0,87% | 153.030,00 |
| 05.04.2024 | 18,57 | 18,75 | 18,08 | 18,39 | -0,97% | 136.970,00 |
| 04.04.2024 | 18,75 | 19,16 | 18,49 | 18,57 | -0,85% | 364.255,00 |
| 03.04.2024 | 18,09 | 18,73 | 18,09 | 18,73 | 2,69% | 182.115,00 |
| 02.04.2024 | 18,29 | 18,61 | 17,97 | 18,24 | -1,35% | 214.453,00 |
| 01.04.2024 | 18,22 | 18,68 | 17,92 | 18,49 | 1,15% | 630.558,00 |
| 28.03.2024 | 17,51 | 18,39 | 17,49 | 18,28 | 4,82% | 350.928,00 |
| 27.03.2024 | 17,94 | 18,19 | 17,38 | 17,44 | -1,97% | 296.287,00 |
| 26.03.2024 | 17,32 | 17,81 | 17,32 | 17,79 | 2,30% | 266.807,00 |
| 25.03.2024 | 17,74 | 17,79 | 17,32 | 17,39 | -0,51% | 203.235,00 |
| 22.03.2024 | 17,50 | 17,90 | 17,27 | 17,48 | -0,68% | 680.583,00 |
| 21.03.2024 | 17,07 | 17,72 | 16,99 | 17,60 | 2,62% | 439.332,00 |
| 20.03.2024 | 17,07 | 17,26 | 16,65 | 17,15 | -0,35% | 222.985,00 |
| 19.03.2024 | 15,89 | 17,23 | 15,87 | 17,21 | 10,60% | 440.604,00 |
| 18.03.2024 | 15,77 | 15,94 | 15,54 | 15,56 | -1,39% | 215.197,00 |
| 15.03.2024 | 15,51 | 15,82 | 15,09 | 15,78 | 1,48% | 656.915,00 |
| 14.03.2024 | 16,40 | 16,40 | 15,50 | 15,55 | -6,16% | 410.041,00 |
| 13.03.2024 | 16,51 | 16,65 | 16,40 | 16,57 | 0,00% | 164.854,00 |
| 12.03.2024 | 16,44 | 16,71 | 16,35 | 16,57 | 0,85% | 256.725,00 |
| 11.03.2024 | 16,25 | 16,70 | 16,02 | 16,43 | 0,67% | 492.884,00 |
| 08.03.2024 | 16,27 | 16,69 | 16,27 | 16,32 | 1,37% | 459.813,00 |
| 07.03.2024 | 16,30 | 16,42 | 16,07 | 16,10 | -0,65% | 312.886,00 |
| 06.03.2024 | 16,73 | 16,75 | 16,01 | 16,21 | -2,20% | 316.179,00 |
| 05.03.2024 | 16,57 | 16,75 | 16,36 | 16,57 | -1,25% | 515.382,00 |
| 04.03.2024 | 17,33 | 17,36 | 16,74 | 16,78 | -3,40% | 415.013,00 |
| 01.03.2024 | 18,24 | 18,29 | 17,17 | 17,37 | -4,61% | 469.091,00 |
| 29.02.2024 | 19,25 | 19,69 | 17,81 | 18,21 | -0,60% | 808.373,00 |
| 28.02.2024 | 18,71 | 18,81 | 18,28 | 18,32 | -1,87% | 272.291,00 |
| 27.02.2024 | 18,42 | 18,81 | 18,39 | 18,67 | 1,85% | 231.184,00 |
| 26.02.2024 | 18,28 | 18,68 | 18,18 | 18,33 | 0,27% | 275.670,00 |
| 23.02.2024 | 17,67 | 18,36 | 17,61 | 18,28 | 3,39% | 244.313,00 |
| 22.02.2024 | 17,98 | 17,98 | 17,61 | 17,68 | -1,06% | 229.274,00 |
| 21.02.2024 | 18,64 | 18,78 | 17,83 | 17,87 | -4,08% | 195.310,00 |
| 20.02.2024 | 18,70 | 18,80 | 18,45 | 18,63 | -1,11% | 164.688,00 |
| 16.02.2024 | 18,96 | 19,18 | 18,71 | 18,84 | -1,08% | 263.477,00 |
| 15.02.2024 | 18,42 | 19,06 | 18,42 | 19,05 | 4,18% | 388.154,00 |
| 14.02.2024 | 18,07 | 18,38 | 17,88 | 18,28 | 2,12% | 219.104,00 |
| 13.02.2024 | 18,06 | 18,07 | 17,61 | 17,90 | -3,45% | 233.470,00 |
| 12.02.2024 | 17,85 | 18,71 | 17,85 | 18,54 | 3,87% | 438.426,00 |
| 09.02.2024 | 17,65 | 18,15 | 17,64 | 17,85 | 0,96% | 273.260,00 |
| 08.02.2024 | 17,31 | 17,72 | 17,07 | 17,68 | 2,14% | 505.535,00 |
| 07.02.2024 | 17,68 | 17,81 | 17,27 | 17,31 | -2,97% | 478.826,00 |
| 06.02.2024 | 17,86 | 18,12 | 17,76 | 17,84 | 0,11% | 242.853,00 |
| 05.02.2024 | 18,09 | 18,17 | 17,76 | 17,82 | -1,87% | 160.021,00 |
| 02.02.2024 | 18,10 | 18,33 | 17,94 | 18,16 | -0,60% | 176.419,00 |
| 01.02.2024 | 18,12 | 18,38 | 17,99 | 18,27 | 1,73% | 245.709,00 |
| 31.01.2024 | 17,66 | 18,53 | 17,66 | 17,96 | 2,10% | 401.777,00 |
| 30.01.2024 | 18,04 | 18,04 | 17,48 | 17,59 | -2,98% | 368.319,00 |
| 29.01.2024 | 18,26 | 18,38 | 18,04 | 18,13 | -0,77% | 234.212,00 |
| 26.01.2024 | 18,14 | 18,40 | 18,03 | 18,27 | 0,94% | 176.150,00 |
| 25.01.2024 | 18,44 | 18,44 | 18,08 | 18,10 | -0,66% | 110.181,00 |
| 24.01.2024 | 18,37 | 18,62 | 18,19 | 18,22 | 0,61% | 181.793,00 |
| 23.01.2024 | 18,30 | 18,43 | 17,92 | 18,11 | 0,00% | 242.489,00 |
| 22.01.2024 | 18,11 | 18,39 | 17,88 | 18,11 | 0,06% | 244.646,00 |
| 19.01.2024 | 18,49 | 18,53 | 18,00 | 18,10 | -1,42% | 190.791,00 |