23,333€
0,25%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 23,36 | 23,45 | 23,26 | 23,35 | -0,03% | - |
| 31.03.2026 | 22,76 | 23,39 | 22,66 | 23,35 | 3,40% | - |
| 30.03.2026 | 22,74 | 23,50 | 22,29 | 22,59 | -0,41% | - |
| 27.03.2026 | 23,72 | 23,74 | 22,29 | 22,68 | -3,51% | - |
| 26.03.2026 | 22,97 | 23,75 | 22,62 | 23,50 | 1,77% | - |
| 25.03.2026 | 20,56 | 23,61 | 20,53 | 23,09 | 13,64% | - |
| 24.03.2026 | 20,43 | 20,61 | 19,65 | 20,32 | -0,04% | - |
| 23.03.2026 | 20,28 | 20,81 | 20,09 | 20,33 | 0,62% | - |
| 20.03.2026 | 21,04 | 21,14 | 20,06 | 20,21 | -3,67% | - |
| 19.03.2026 | 21,28 | 21,40 | 20,84 | 20,98 | -1,33% | - |
| 18.03.2026 | 21,98 | 22,12 | 21,21 | 21,26 | -2,78% | - |
| 17.03.2026 | 21,79 | 22,24 | 21,75 | 21,87 | -0,01% | - |
| 16.03.2026 | 22,43 | 22,46 | 21,67 | 21,87 | -1,88% | - |
| 13.03.2026 | 21,42 | 22,43 | 21,40 | 22,29 | 4,52% | - |
| 12.03.2026 | 22,07 | 22,47 | 21,29 | 21,33 | -3,98% | - |
| 11.03.2026 | 22,14 | 22,43 | 21,75 | 22,21 | 0,50% | - |
| 10.03.2026 | 22,50 | 22,60 | 21,91 | 22,10 | -1,30% | - |
| 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% | - |