33,185€
-5,21%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,21 | 35,63 | 33,22 | 33,56 | -4,63% | - |
| 20.02.2025 | 35,93 | 36,53 | 35,01 | 35,19 | -2,37% | - |
| 19.02.2025 | 36,70 | 36,99 | 35,26 | 36,04 | -1,08% | - |
| 18.02.2025 | 36,10 | 37,40 | 35,92 | 36,44 | 1,15% | 80,00 |
| 17.02.2025 | 35,97 | 36,07 | 35,93 | 36,02 | 0,37% | - |
| 14.02.2025 | 36,35 | 36,89 | 35,76 | 35,89 | -1,13% | - |
| 13.02.2025 | 36,05 | 36,68 | 35,86 | 36,30 | 0,44% | - |
| 12.02.2025 | 35,94 | 36,22 | 35,35 | 36,14 | 0,55% | - |
| 11.02.2025 | 36,81 | 36,97 | 35,68 | 35,94 | -1,88% | - |
| 10.02.2025 | 36,22 | 37,13 | 35,80 | 36,63 | 1,84% | - |
| 07.02.2025 | 37,26 | 37,45 | 35,87 | 35,97 | -3,35% | - |
| 06.02.2025 | 37,14 | 37,68 | 36,59 | 37,21 | 0,52% | - |
| 05.02.2025 | 36,98 | 37,03 | 36,03 | 37,02 | -0,40% | - |
| 04.02.2025 | 37,09 | 37,44 | 35,92 | 37,17 | 0,49% | - |
| 03.02.2025 | 37,23 | 37,77 | 35,50 | 36,99 | -1,53% | - |
| 31.01.2025 | 38,47 | 38,60 | 37,53 | 37,56 | -1,80% | - |
| 30.01.2025 | 37,70 | 38,45 | 37,40 | 38,25 | 2,22% | - |
| 29.01.2025 | 37,28 | 37,69 | 36,82 | 37,42 | 0,37% | - |
| 28.01.2025 | 37,29 | 37,81 | 36,78 | 37,29 | 0,31% | - |
| 27.01.2025 | 36,41 | 37,71 | 35,96 | 37,17 | -0,66% | - |
| 24.01.2025 | 36,29 | 37,70 | 35,67 | 37,42 | 2,60% | - |
| 23.01.2025 | 35,67 | 36,74 | 35,50 | 36,47 | 2,06% | - |
| 22.01.2025 | 35,74 | 36,32 | 35,55 | 35,73 | 0,13% | 420,00 |
| 21.01.2025 | 35,70 | 36,89 | 34,53 | 35,69 | -2,40% | - |
| 20.01.2025 | 35,91 | 37,08 | 35,90 | 36,57 | 1,49% | - |
| 17.01.2025 | 36,29 | 36,89 | 35,86 | 36,03 | -0,41% | - |
| 16.01.2025 | 36,40 | 36,62 | 35,61 | 36,18 | -0,37% | 3.000,00 |
| 15.01.2025 | 35,06 | 36,88 | 34,99 | 36,31 | 3,83% | - |
| 14.01.2025 | 35,18 | 36,02 | 34,72 | 34,98 | -0,43% | - |
| 13.01.2025 | 35,22 | 36,21 | 34,97 | 35,13 | -0,94% | - |
| 10.01.2025 | 35,14 | 35,65 | 34,56 | 35,46 | 0,81% | - |
| 09.01.2025 | 35,09 | 35,25 | 34,97 | 35,17 | 0,25% | - |
| 08.01.2025 | 34,60 | 35,09 | 33,93 | 35,09 | 1,49% | - |
| 07.01.2025 | 35,24 | 35,59 | 34,04 | 34,57 | -3,12% | 1.000,00 |
| 06.01.2025 | 34,86 | 36,56 | 34,64 | 35,69 | 2,30% | - |
| 03.01.2025 | 33,02 | 35,12 | 33,00 | 34,88 | 5,66% | - |
| 02.01.2025 | 32,52 | 33,19 | 31,97 | 33,02 | 1,94% | - |
| 30.12.2024 | 32,57 | 32,83 | 32,38 | 32,39 | -0,88% | - |
| 27.12.2024 | 32,55 | 33,31 | 32,18 | 32,68 | -2,59% | - |
| 23.12.2024 | 32,52 | 33,58 | 32,15 | 33,54 | 3,79% | - |
| 20.12.2024 | 31,24 | 33,10 | 30,36 | 32,32 | 3,21% | 84,00 |
| 19.12.2024 | 30,80 | 31,70 | 30,39 | 31,31 | 1,83% | - |
| 18.12.2024 | 32,06 | 32,46 | 30,60 | 30,75 | -4,06% | - |
| 17.12.2024 | 31,90 | 32,85 | 31,72 | 32,05 | 0,43% | - |
| 16.12.2024 | 30,66 | 32,18 | 30,60 | 31,91 | 3,82% | - |
| 13.12.2024 | 30,55 | 30,97 | 30,27 | 30,74 | 0,96% | - |
| 12.12.2024 | 29,92 | 31,41 | 29,79 | 30,45 | -1,74% | - |
| 11.12.2024 | 29,88 | 31,62 | 29,79 | 30,99 | 3,92% | - |
| 10.12.2024 | 29,33 | 30,70 | 29,25 | 29,82 | 1,83% | - |
| 09.12.2024 | 29,67 | 30,09 | 29,10 | 29,28 | -2,08% | - |
| 06.12.2024 | 29,41 | 30,33 | 29,25 | 29,90 | 1,89% | 40,00 |
| 05.12.2024 | 31,61 | 31,84 | 29,29 | 29,35 | -7,77% | 100,00 |
| 04.12.2024 | 31,87 | 33,76 | 28,52 | 31,82 | -0,39% | 4.045,00 |
| 03.12.2024 | 32,20 | 32,52 | 31,36 | 31,95 | -0,32% | - |
| 02.12.2024 | 31,91 | 32,53 | 31,12 | 32,05 | 1,25% | - |
| 29.11.2024 | 31,80 | 32,22 | 31,39 | 31,65 | -0,67% | - |
| 28.11.2024 | 31,76 | 31,89 | 31,74 | 31,87 | 1,03% | - |
| 27.11.2024 | 32,52 | 32,62 | 31,48 | 31,54 | -2,90% | - |
| 26.11.2024 | 32,89 | 33,38 | 32,38 | 32,48 | -1,49% | 120,00 |
| 25.11.2024 | 33,44 | 33,97 | 32,64 | 32,97 | -1,59% | - |
| 22.11.2024 | 34,20 | 34,78 | 32,11 | 33,51 | -2,03% | 540,00 |
| 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 |