30,063€
0,68%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 29,83 | 30,18 | 29,24 | 30,04 | 0,31% | - |
| 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% | - |
| 13.10.2025 | 33,48 | 34,29 | 33,16 | 33,18 | -1,70% | - |
| 10.10.2025 | 33,61 | 34,31 | 33,03 | 33,75 | 0,31% | 1.465,00 |
| 09.10.2025 | 32,88 | 34,01 | 32,69 | 33,65 | 2,23% | - |
| 08.10.2025 | 32,39 | 33,04 | 32,35 | 32,91 | 2,13% | - |
| 07.10.2025 | 32,12 | 32,57 | 31,58 | 32,23 | 0,26% | - |
| 06.10.2025 | 32,20 | 32,87 | 31,83 | 32,14 | 0,53% | - |
| 03.10.2025 | 33,56 | 33,58 | 31,95 | 31,97 | -4,87% | - |
| 02.10.2025 | 33,59 | 33,77 | 32,55 | 33,61 | -0,56% | - |
| 01.10.2025 | 34,21 | 34,41 | 33,01 | 33,80 | -2,02% | 300,00 |
| 30.09.2025 | 34,00 | 34,54 | 33,68 | 34,50 | 1,87% | - |
| 29.09.2025 | 33,88 | 34,30 | 33,63 | 33,87 | 0,49% | 150,00 |
| 26.09.2025 | 32,61 | 33,99 | 32,30 | 33,70 | 3,95% | - |
| 25.09.2025 | 32,01 | 32,66 | 31,53 | 32,42 | 1,77% | - |
| 24.09.2025 | 32,51 | 32,84 | 31,73 | 31,85 | -2,24% | - |
| 23.09.2025 | 31,97 | 33,24 | 31,75 | 32,58 | 0,94% | - |
| 22.09.2025 | 32,71 | 33,11 | 32,27 | 32,28 | -0,86% | - |
| 19.09.2025 | 32,62 | 32,86 | 32,29 | 32,56 | 0,96% | - |
| 18.09.2025 | 32,54 | 33,04 | 32,07 | 32,25 | -0,74% | - |
| 17.09.2025 | 32,19 | 32,65 | 31,91 | 32,49 | 1,54% | - |
| 16.09.2025 | 31,18 | 32,21 | 31,13 | 31,99 | 3,32% | - |
| 15.09.2025 | 29,71 | 31,51 | 29,46 | 30,97 | 4,06% | - |
| 12.09.2025 | 30,78 | 31,11 | 29,54 | 29,76 | -3,23% | - |
| 11.09.2025 | 30,23 | 30,90 | 30,02 | 30,75 | 2,82% | - |
| 10.09.2025 | 37,30 | 38,08 | 29,60 | 29,91 | -16,69% | - |
| 09.09.2025 | 35,41 | 36,05 | 35,02 | 35,90 | 0,46% | - |
| 08.09.2025 | 36,11 | 37,28 | 35,53 | 35,74 | -1,10% | - |
| 05.09.2025 | 35,26 | 36,18 | 35,09 | 36,13 | 2,32% | - |
| 04.09.2025 | 34,97 | 35,53 | 34,66 | 35,32 | 1,04% | - |
| 03.09.2025 | 33,73 | 34,95 | 33,72 | 34,95 | 3,14% | - |
| 02.09.2025 | 34,99 | 35,30 | 33,84 | 33,89 | -3,21% | 348,00 |
| 01.09.2025 | 34,95 | 35,04 | 34,89 | 35,01 | -0,05% | - |
| 29.08.2025 | 35,60 | 35,72 | 34,73 | 35,03 | -1,23% | 20,00 |
| 28.08.2025 | 34,90 | 35,60 | 34,68 | 35,46 | 2,02% | - |
| 27.08.2025 | 35,08 | 35,56 | 34,76 | 34,76 | -0,71% | - |
| 26.08.2025 | 34,13 | 35,31 | 33,96 | 35,01 | 2,23% | - |
| 25.08.2025 | 33,91 | 34,34 | 33,01 | 34,24 | 1,40% | - |
| 22.08.2025 | 34,65 | 35,66 | 33,73 | 33,77 | -2,38% | - |
| 21.08.2025 | 35,08 | 35,15 | 34,24 | 34,59 | -1,48% | - |
| 20.08.2025 | 35,12 | 35,89 | 34,65 | 35,11 | -0,12% | - |
| 19.08.2025 | 35,05 | 35,79 | 34,77 | 35,16 | 0,20% | - |
| 18.08.2025 | 34,63 | 35,18 | 34,39 | 35,09 | 1,31% | - |
| 15.08.2025 | 33,60 | 34,80 | 33,27 | 34,63 | 3,61% | - |
| 14.08.2025 | 33,63 | 34,53 | 33,31 | 33,43 | -0,71% | 174,00 |
| 13.08.2025 | 31,02 | 33,74 | 30,97 | 33,66 | 8,46% | - |
| 12.08.2025 | 30,85 | 31,16 | 30,54 | 31,04 | 0,45% | - |
| 11.08.2025 | 31,03 | 31,72 | 30,79 | 30,90 | -0,44% | - |
| 08.08.2025 | 30,78 | 31,28 | 30,57 | 31,04 | 1,04% | - |
| 07.08.2025 | 29,75 | 30,72 | 29,54 | 30,72 | 3,10% | - |
| 06.08.2025 | 29,75 | 29,82 | 29,26 | 29,79 | 0,59% | - |
| 05.08.2025 | 31,15 | 31,21 | 29,37 | 29,62 | -4,33% | - |
| 04.08.2025 | 31,20 | 31,64 | 30,34 | 30,96 | -0,24% | - |
| 01.08.2025 | 32,01 | 32,11 | 30,80 | 31,04 | -3,53% | - |
| 31.07.2025 | 31,47 | 32,40 | 31,25 | 32,17 | 2,26% | - |
| 30.07.2025 | 31,43 | 31,82 | 31,18 | 31,46 | 0,29% | - |
| 29.07.2025 | 31,49 | 31,74 | 31,07 | 31,37 | 0,16% | - |
| 28.07.2025 | 31,19 | 31,84 | 30,93 | 31,32 | 1,28% | - |
| 25.07.2025 | 31,72 | 32,10 | 30,83 | 30,92 | -2,37% | - |
| 24.07.2025 | 31,67 | 32,06 | 31,54 | 31,68 | 0,32% | - |
| 23.07.2025 | 32,67 | 32,83 | 31,55 | 31,58 | -2,54% | - |
| 22.07.2025 | 32,44 | 32,77 | 32,21 | 32,40 | -0,03% | - |
| 21.07.2025 | 33,73 | 33,81 | 32,15 | 32,41 | -3,83% | - |
| 18.07.2025 | 32,85 | 33,91 | 32,56 | 33,70 | 2,68% | - |
| 17.07.2025 | 32,67 | 33,15 | 32,66 | 32,82 | 0,67% | - |
| 16.07.2025 | 32,88 | 33,25 | 31,97 | 32,60 | -1,19% | - |
| 15.07.2025 | 32,43 | 33,52 | 32,40 | 33,00 | 1,86% | - |