Aktienkurse zur Chewy Inc. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
09.03.2026	21,63	22,64	21,61	22,39	2,55%	-
06.03.2026	22,44	22,69	21,67	21,83	-2,75%	-
05.03.2026	22,03	23,14	21,91	22,45	2,38%	-
04.03.2026	23,01	23,31	21,63	21,93	-4,74%	-
03.03.2026	23,00	24,15	22,61	23,02	-0,57%	-
02.03.2026	23,10	23,30	22,42	23,15	-0,22%	-
27.02.2026	22,77	23,50	22,35	23,20	1,52%	2.900,00
26.02.2026	22,29	23,59	22,28	22,86	1,99%	-
25.02.2026	21,58	22,61	21,22	22,41	3,57%	30.218,00
24.02.2026	21,01	21,66	20,66	21,64	3,19%	-
23.02.2026	22,24	22,46	20,56	20,97	-6,61%	-
20.02.2026	22,03	22,49	21,64	22,46	2,21%	-
19.02.2026	20,53	22,07	20,50	21,97	7,04%	-
18.02.2026	20,11	20,55	20,06	20,53	2,20%	-
17.02.2026	20,54	20,61	19,48	20,08	-2,00%	-
16.02.2026	20,57	20,58	20,48	20,49	0,43%	-
13.02.2026	20,53	20,79	20,24	20,41	0,10%	-
12.02.2026	22,05	22,26	20,27	20,39	-6,64%	-
11.02.2026	22,88	23,20	21,64	21,84	-4,52%	-
10.02.2026	23,15	23,78	22,85	22,87	-0,51%	-
09.02.2026	23,83	23,83	22,59	22,99	-2,59%	-
06.02.2026	22,50	23,77	22,28	23,60	4,87%	-
05.02.2026	23,40	23,51	22,50	22,50	-3,82%	-
04.02.2026	22,89	23,46	22,30	23,39	2,80%	-
03.02.2026	24,22	24,29	22,31	22,76	-5,48%	1.100,00
02.02.2026	24,34	24,68	23,99	24,08	-1,85%	700,00
30.01.2026	25,06	25,55	24,12	24,53	-2,65%	1.000,00
29.01.2026	25,94	26,13	24,94	25,20	-2,97%	880,00
28.01.2026	26,10	26,55	25,84	25,97	-0,43%	32.448,00
27.01.2026	26,38	26,72	25,79	26,08	-1,01%	-
26.01.2026	26,73	26,95	26,24	26,35	-1,66%	-
23.01.2026	27,62	27,70	26,65	26,79	-2,81%	-
22.01.2026	27,77	27,91	27,33	27,57	-0,73%	-
21.01.2026	28,14	28,99	27,74	27,77	-0,90%	-
20.01.2026	28,63	28,72	27,76	28,02	-2,70%	-
19.01.2026	28,84	28,90	28,77	28,80	-1,01%	960,00
16.01.2026	28,25	30,02	28,17	29,09	3,11%	400,00
15.01.2026	27,54	28,25	27,39	28,22	1,90%	-
14.01.2026	28,60	28,80	27,40	27,69	-4,30%	-
13.01.2026	29,04	29,32	27,91	28,93	-0,59%	-
12.01.2026	27,45	29,39	27,29	29,11	5,64%	-
09.01.2026	27,03	28,00	26,53	27,55	1,72%	-
08.01.2026	27,39	27,67	26,83	27,08	-1,34%	-
07.01.2026	27,51	27,79	27,39	27,45	-0,29%	-
06.01.2026	27,51	27,94	26,94	27,53	-0,17%	200,00
05.01.2026	28,68	29,34	27,45	27,58	-3,30%	-
02.01.2026	28,14	28,96	28,09	28,52	0,50%	-
30.12.2025	28,26	28,43	28,25	28,38	0,53%	-
29.12.2025	27,60	28,36	27,45	28,23	4,78%	-
23.12.2025	27,59	27,60	26,80	26,94	-1,80%	-
22.12.2025	27,73	27,73	27,02	27,44	-0,60%	-
19.12.2025	27,50	27,94	27,36	27,60	0,80%	-
18.12.2025	27,92	28,37	27,36	27,38	-3,74%	-
17.12.2025	28,47	28,73	28,21	28,44	0,41%	-
16.12.2025	28,15	28,63	27,89	28,33	-0,28%	-
15.12.2025	27,99	28,70	27,76	28,41	0,71%	-
12.12.2025	29,19	29,43	28,18	28,21	-4,65%	-
11.12.2025	30,19	31,50	29,01	29,59	-2,33%	150,00
10.12.2025	30,08	32,29	27,65	30,29	1,53%	-
09.12.2025	29,75	30,22	29,14	29,84	0,85%	-
08.12.2025	28,71	29,98	28,71	29,59	2,90%	-
05.12.2025	28,62	28,82	28,44	28,75	0,85%	-
04.12.2025	29,15	29,18	28,25	28,51	-2,01%	-
03.12.2025	28,81	29,36	28,72	29,09	0,05%	-
02.12.2025	29,95	30,03	28,90	29,08	-2,96%	-
01.12.2025	29,83	30,18	29,24	29,97	0,07%	-
28.11.2025	29,56	30,23	29,43	29,95	1,48%	-
27.11.2025	29,51	29,56	29,49	29,51	-0,23%	-
26.11.2025	28,94	29,97	28,90	29,58	3,69%	-
25.11.2025	28,27	28,59	26,97	28,52	1,21%	500,00
24.11.2025	28,93	29,18	27,95	28,18	-4,17%	-
21.11.2025	28,69	29,41	28,61	29,41	1,97%	-
20.11.2025	29,86	29,98	28,71	28,84	-2,81%	-
19.11.2025	29,78	30,13	29,01	29,67	-0,62%	-
18.11.2025	29,82	30,08	29,55	29,86	-0,30%	-
17.11.2025	28,91	30,07	28,71	29,95	3,92%	-
14.11.2025	28,82	29,85	28,27	28,82	0,36%	-
13.11.2025	28,51	29,53	27,97	28,72	0,91%	-
12.11.2025	28,80	29,09	28,21	28,46	-0,94%	-
11.11.2025	29,30	29,30	28,42	28,73	-2,13%	-
10.11.2025	29,19	29,47	28,61	29,35	0,79%	-
07.11.2025	28,49	29,30	28,16	29,12	1,94%	-
06.11.2025	28,70	29,17	28,46	28,57	-0,21%	-
05.11.2025	29,32	29,49	28,22	28,63	-1,58%	-
04.11.2025	28,47	29,56	27,66	29,09	2,16%	-
03.11.2025	29,19	29,46	28,15	28,47	-2,78%	-
31.10.2025	29,87	30,28	29,14	29,28	-1,42%	-
30.10.2025	28,83	29,99	28,55	29,71	1,02%	-
29.10.2025	29,42	29,42	29,41	29,41	0,51%	-
28.10.2025	29,67	29,87	29,14	29,26	-1,28%	-
27.10.2025	30,46	30,71	29,64	29,64	-2,56%	-
24.10.2025	31,24	31,37	30,15	30,42	-2,50%	-
23.10.2025	31,24	31,59	30,97	31,20	-0,78%	-
22.10.2025	31,87	32,18	31,16	31,44	-1,21%	-
21.10.2025	32,20	32,34	31,44	31,83	-1,09%	-
20.10.2025	32,19	32,50	31,97	32,18	-0,37%	-
17.10.2025	32,43	32,68	31,45	32,30	-0,62%	-
16.10.2025	32,57	33,40	32,39	32,50	-1,40%	-
15.10.2025	33,01	33,39	32,29	32,96	-0,08%	-
14.10.2025	33,05	33,41	32,65	32,98	-0,59%	-