33,900€
3,70%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 32,99 | 34,20 | 32,68 | 34,20 | 4,21% | - |
| 20.11.2024 | 31,21 | 33,08 | 31,12 | 32,82 | 5,51% | - |
| 19.11.2024 | 30,08 | 31,28 | 29,72 | 31,10 | 3,42% | - |
| 18.11.2024 | 30,13 | 30,53 | 29,79 | 30,07 | -0,15% | - |
| 15.11.2024 | 30,52 | 31,03 | 29,94 | 30,12 | -2,19% | - |
| 14.11.2024 | 31,01 | 31,40 | 30,61 | 30,79 | -0,67% | - |
| 13.11.2024 | 30,91 | 31,94 | 30,19 | 31,00 | 0,05% | - |
| 12.11.2024 | 31,48 | 32,23 | 30,91 | 30,99 | -1,52% | - |
| 11.11.2024 | 28,86 | 31,66 | 28,70 | 31,46 | 9,96% | 140,00 |
| 08.11.2024 | 28,55 | 29,77 | 28,27 | 28,61 | 0,39% | - |
| 07.11.2024 | 27,75 | 28,74 | 27,10 | 28,50 | 2,82% | - |
| 06.11.2024 | 28,32 | 28,44 | 27,10 | 27,72 | 3,81% | - |
| 05.11.2024 | 26,73 | 27,09 | 26,17 | 26,70 | 0,59% | 1.200,00 |
| 04.11.2024 | 26,14 | 27,23 | 26,03 | 26,54 | 6,03% | - |
| 01.11.2024 | 24,82 | 25,16 | 24,53 | 25,03 | 1,11% | - |
| 31.10.2024 | 24,33 | 25,08 | 24,20 | 24,76 | 1,51% | - |
| 30.10.2024 | 24,68 | 24,87 | 23,91 | 24,39 | 0,35% | - |
| 29.10.2024 | 24,79 | 26,06 | 21,69 | 24,31 | -1,93% | - |
| 28.10.2024 | 24,94 | 25,20 | 24,62 | 24,78 | -0,69% | - |
| 25.10.2024 | 25,02 | 25,27 | 24,91 | 24,96 | -0,16% | - |
| 24.10.2024 | 25,42 | 25,77 | 24,74 | 25,00 | -1,85% | - |
| 23.10.2024 | 25,89 | 26,29 | 24,72 | 25,47 | -2,03% | - |
| 22.10.2024 | 25,52 | 26,24 | 25,32 | 25,99 | 1,61% | - |
| 21.10.2024 | 26,77 | 26,94 | 25,40 | 25,58 | -4,37% | - |
| 18.10.2024 | 27,04 | 27,43 | 25,95 | 26,75 | -1,16% | - |
| 17.10.2024 | 26,97 | 27,75 | 26,72 | 27,07 | 0,35% | - |
| 16.10.2024 | 26,50 | 27,09 | 26,31 | 26,97 | 1,72% | 200,00 |
| 15.10.2024 | 26,10 | 26,51 | 25,88 | 26,51 | 1,57% | - |
| 14.10.2024 | 26,61 | 26,81 | 25,91 | 26,10 | -1,88% | - |
| 11.10.2024 | 26,98 | 27,28 | 26,36 | 26,60 | -1,42% | - |
| 10.10.2024 | 27,79 | 28,35 | 26,93 | 26,99 | -3,01% | - |
| 09.10.2024 | 26,81 | 28,28 | 26,78 | 27,82 | 3,53% | - |
| 08.10.2024 | 25,46 | 27,15 | 25,25 | 26,87 | 5,43% | - |
| 07.10.2024 | 26,72 | 26,75 | 25,06 | 25,49 | -3,61% | - |
| 04.10.2024 | 26,30 | 27,17 | 26,26 | 26,45 | 0,62% | - |
| 03.10.2024 | 26,09 | 26,57 | 25,58 | 26,28 | 0,67% | - |
| 02.10.2024 | 26,38 | 26,64 | 25,03 | 26,11 | -1,68% | - |
| 01.10.2024 | 26,24 | 26,77 | 26,04 | 26,55 | 0,89% | - |
| 30.09.2024 | 26,83 | 26,88 | 25,93 | 26,32 | -1,94% | 40,00 |
| 27.09.2024 | 26,56 | 27,24 | 26,41 | 26,84 | 1,24% | - |
| 26.09.2024 | 26,47 | 26,77 | 26,22 | 26,51 | 0,51% | - |
| 25.09.2024 | 26,26 | 26,57 | 26,12 | 26,38 | -0,16% | - |
| 24.09.2024 | 26,89 | 27,18 | 26,31 | 26,42 | -1,72% | - |
| 23.09.2024 | 26,71 | 27,16 | 26,34 | 26,88 | 0,98% | - |
| 20.09.2024 | 27,71 | 27,80 | 26,20 | 26,62 | -4,48% | - |
| 19.09.2024 | 28,14 | 28,73 | 27,62 | 27,87 | 0,10% | - |
| 18.09.2024 | 28,89 | 29,13 | 27,76 | 27,84 | -3,49% | - |
| 17.09.2024 | 29,37 | 29,80 | 28,47 | 28,85 | -1,79% | 25,00 |
| 16.09.2024 | 29,00 | 29,55 | 28,65 | 29,37 | 1,80% | - |
| 13.09.2024 | 27,95 | 29,41 | 27,72 | 28,85 | 3,30% | 12,00 |
| 12.09.2024 | 27,34 | 27,93 | 26,92 | 27,93 | 1,83% | 275,00 |
| 11.09.2024 | 25,12 | 27,43 | 25,05 | 27,43 | 8,16% | - |
| 10.09.2024 | 23,88 | 25,39 | 23,57 | 25,36 | 6,03% | - |
| 09.09.2024 | 23,67 | 24,31 | 23,36 | 23,91 | 1,22% | - |
| 06.09.2024 | 23,49 | 24,97 | 22,76 | 23,63 | 0,20% | - |
| 05.09.2024 | 24,49 | 24,71 | 22,70 | 23,58 | -3,83% | - |
| 04.09.2024 | 25,12 | 26,59 | 24,05 | 24,52 | -3,26% | - |
| 03.09.2024 | 25,55 | 25,86 | 24,90 | 25,35 | -0,87% | - |
| 02.09.2024 | 25,75 | 25,78 | 25,53 | 25,57 | -1,03% | 540,00 |
| 30.08.2024 | 25,93 | 26,88 | 25,55 | 25,83 | -0,14% | - |
| 29.08.2024 | 25,87 | 26,82 | 25,05 | 25,87 | 0,10% | - |
| 28.08.2024 | 23,25 | 27,53 | 21,56 | 25,84 | 11,80% | 2.620,00 |
| 27.08.2024 | 23,09 | 23,29 | 22,63 | 23,12 | 0,00% | - |
| 26.08.2024 | 23,94 | 24,41 | 22,72 | 23,12 | -3,13% | - |
| 23.08.2024 | 23,97 | 24,60 | 23,74 | 23,86 | 0,70% | - |
| 22.08.2024 | 24,30 | 24,40 | 23,60 | 23,70 | -2,49% | - |
| 21.08.2024 | 24,03 | 24,37 | 23,21 | 24,30 | 1,40% | - |
| 20.08.2024 | 24,65 | 25,05 | 23,91 | 23,97 | -2,60% | - |
| 19.08.2024 | 24,45 | 25,08 | 23,87 | 24,61 | 0,18% | - |
| 16.08.2024 | 24,18 | 24,73 | 23,77 | 24,56 | 1,82% | - |
| 15.08.2024 | 23,27 | 24,31 | 23,01 | 24,12 | 3,96% | - |
| 14.08.2024 | 22,47 | 23,36 | 22,42 | 23,21 | 3,33% | - |
| 13.08.2024 | 21,82 | 22,99 | 21,61 | 22,46 | 3,30% | - |
| 12.08.2024 | 21,80 | 22,21 | 21,44 | 21,74 | -0,30% | - |
| 09.08.2024 | 21,71 | 22,12 | 21,44 | 21,81 | 0,37% | - |
| 08.08.2024 | 20,21 | 21,73 | 20,11 | 21,73 | 6,82% | - |
| 07.08.2024 | 21,08 | 21,44 | 20,24 | 20,34 | -2,64% | - |
| 06.08.2024 | 20,86 | 21,28 | 20,12 | 20,89 | 2,18% | - |
| 05.08.2024 | 19,29 | 20,59 | 17,38 | 20,45 | 0,03% | 21,00 |
| 02.08.2024 | 21,30 | 21,31 | 20,05 | 20,44 | -5,17% | 100,00 |
| 01.08.2024 | 22,44 | 22,80 | 21,46 | 21,55 | -3,51% | - |
| 31.07.2024 | 23,00 | 23,32 | 22,14 | 22,34 | -2,62% | - |
| 30.07.2024 | 22,52 | 23,31 | 22,45 | 22,94 | 1,81% | - |
| 29.07.2024 | 23,21 | 23,38 | 22,20 | 22,53 | -2,28% | - |
| 26.07.2024 | 23,46 | 24,15 | 23,02 | 23,06 | -1,16% | 80,00 |
| 25.07.2024 | 22,32 | 23,56 | 22,06 | 23,33 | 4,70% | - |
| 24.07.2024 | 22,82 | 23,44 | 22,16 | 22,28 | -2,76% | - |
| 23.07.2024 | 22,99 | 23,26 | 22,81 | 22,91 | -0,54% | - |
| 22.07.2024 | 23,41 | 23,80 | 22,77 | 23,04 | -1,75% | - |
| 19.07.2024 | 23,81 | 24,11 | 23,18 | 23,45 | -1,39% | - |
| 18.07.2024 | 24,61 | 25,31 | 23,64 | 23,78 | -3,00% | - |
| 17.07.2024 | 25,23 | 25,61 | 24,13 | 24,51 | -3,26% | 700,00 |
| 16.07.2024 | 24,71 | 25,87 | 24,60 | 25,34 | 2,97% | 1.050,00 |
| 15.07.2024 | 24,58 | 24,81 | 23,77 | 24,61 | 1,20% | 116,00 |
| 12.07.2024 | 24,60 | 25,15 | 24,06 | 24,31 | -0,25% | 2.757,00 |
| 11.07.2024 | 23,46 | 24,69 | 23,30 | 24,37 | 3,94% | - |
| 10.07.2024 | 23,16 | 24,05 | 22,75 | 23,45 | 2,02% | 1.200,00 |
| 09.07.2024 | 22,95 | 23,32 | 22,06 | 22,99 | 0,24% | - |
| 08.07.2024 | 23,10 | 23,45 | 22,38 | 22,93 | -0,52% | - |
| 05.07.2024 | 22,29 | 23,33 | 21,86 | 23,05 | 4,42% | - |