14,349€
-1,11%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 14,68 | 14,70 | 14,32 | 14,41 | -2,06% | - |
| 29.04.2024 | 14,78 | 15,17 | 14,49 | 14,71 | -0,51% | - |
| 26.04.2024 | 14,38 | 15,09 | 14,35 | 14,79 | 3,15% | - |
| 25.04.2024 | 14,05 | 14,34 | 13,70 | 14,34 | 1,64% | 1.600,00 |
| 24.04.2024 | 14,69 | 14,73 | 14,11 | 14,11 | -3,18% | - |
| 23.04.2024 | 14,75 | 15,12 | 14,52 | 14,57 | -1,20% | - |
| 22.04.2024 | 15,21 | 15,40 | 14,72 | 14,75 | -2,67% | - |
| 19.04.2024 | 15,00 | 15,54 | 14,92 | 15,15 | 0,01% | - |
| 18.04.2024 | 15,56 | 15,74 | 15,15 | 15,15 | -2,31% | - |
| 17.04.2024 | 15,65 | 15,83 | 15,23 | 15,51 | -0,50% | - |
| 16.04.2024 | 15,56 | 16,19 | 15,04 | 15,59 | 0,05% | 400,00 |
| 15.04.2024 | 16,62 | 16,76 | 15,58 | 15,58 | -6,07% | - |
| 12.04.2024 | 17,33 | 17,48 | 16,33 | 16,59 | -4,18% | - |
| 11.04.2024 | 16,16 | 17,41 | 16,08 | 17,31 | 6,79% | 1.000,00 |
| 10.04.2024 | 16,19 | 16,25 | 15,63 | 16,21 | 0,17% | - |
| 09.04.2024 | 15,49 | 16,25 | 15,46 | 16,18 | 4,54% | - |
| 08.04.2024 | 15,72 | 16,05 | 15,46 | 15,48 | -1,84% | 1.500,00 |
| 05.04.2024 | 15,19 | 15,77 | 14,99 | 15,77 | 4,26% | - |
| 04.04.2024 | 14,58 | 15,46 | 14,56 | 15,12 | 4,00% | - |
| 03.04.2024 | 14,63 | 14,71 | 14,22 | 14,54 | -0,68% | - |
| 02.04.2024 | 15,01 | 15,05 | 14,29 | 14,64 | -0,06% | 80,00 |
| 28.03.2024 | 14,30 | 14,90 | 14,30 | 14,65 | 1,74% | - |
| 27.03.2024 | 14,00 | 14,50 | 14,00 | 14,40 | 2,13% | - |
| 26.03.2024 | 14,30 | 14,45 | 13,95 | 14,10 | -0,70% | - |
| 25.03.2024 | 15,20 | 15,30 | 14,05 | 14,20 | -6,89% | - |
| 22.03.2024 | 14,70 | 15,45 | 14,45 | 15,25 | 3,74% | 500,00 |
| 21.03.2024 | 15,80 | 16,30 | 14,65 | 14,70 | -9,54% | - |
| 20.03.2024 | 15,40 | 18,20 | 15,20 | 16,25 | 5,52% | - |
| 19.03.2024 | 15,30 | 15,65 | 14,95 | 15,40 | -0,65% | - |
| 18.03.2024 | 16,00 | 16,40 | 15,30 | 15,50 | -2,82% | - |
| 15.03.2024 | 15,70 | 16,20 | 15,65 | 15,95 | 0,31% | - |
| 14.03.2024 | 16,40 | 16,65 | 15,65 | 15,90 | -3,64% | - |
| 13.03.2024 | 16,50 | 16,85 | 16,25 | 16,50 | 0,00% | 400,00 |
| 12.03.2024 | 16,60 | 17,15 | 16,45 | 16,50 | -0,90% | - |
| 11.03.2024 | 16,15 | 16,85 | 16,00 | 16,65 | 3,10% | - |
| 08.03.2024 | 15,90 | 16,65 | 15,90 | 16,15 | 1,25% | - |
| 07.03.2024 | 15,80 | 16,15 | 15,75 | 15,95 | 0,63% | - |
| 06.03.2024 | 16,00 | 16,40 | 15,65 | 15,85 | -1,25% | - |
| 05.03.2024 | 16,25 | 16,35 | 15,65 | 16,05 | -1,83% | - |
| 04.03.2024 | 16,60 | 16,90 | 16,15 | 16,35 | -1,80% | 800,00 |
| 01.03.2024 | 16,30 | 16,75 | 16,05 | 16,65 | 2,46% | - |
| 29.02.2024 | 15,50 | 16,45 | 15,50 | 16,25 | 3,83% | - |
| 28.02.2024 | 15,80 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 27.02.2024 | 15,30 | 16,15 | 15,25 | 15,95 | 3,91% | - |
| 26.02.2024 | 14,80 | 15,55 | 14,80 | 15,35 | 3,37% | - |
| 23.02.2024 | 14,80 | 15,15 | 14,55 | 14,85 | 0,00% | - |
| 22.02.2024 | 14,95 | 15,30 | 14,65 | 14,85 | 0,00% | - |
| 21.02.2024 | 15,20 | 15,40 | 14,65 | 14,85 | -2,62% | - |
| 20.02.2024 | 15,50 | 15,65 | 15,25 | 15,25 | -2,24% | - |
| 19.02.2024 | 15,60 | 15,60 | 15,50 | 15,60 | -0,32% | - |
| 16.02.2024 | 16,10 | 16,40 | 15,55 | 15,65 | -3,69% | - |
| 15.02.2024 | 16,20 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 14.02.2024 | 15,65 | 16,25 | 15,60 | 16,25 | 4,17% | - |
| 13.02.2024 | 16,10 | 16,40 | 15,50 | 15,60 | -4,29% | - |
| 12.02.2024 | 16,10 | 16,65 | 16,05 | 16,30 | 0,93% | - |
| 09.02.2024 | 15,30 | 16,25 | 15,30 | 16,15 | 5,21% | - |
| 08.02.2024 | 15,60 | 16,05 | 15,35 | 15,35 | -2,54% | - |
| 07.02.2024 | 15,90 | 16,15 | 15,55 | 15,75 | -1,25% | - |
| 06.02.2024 | 15,70 | 16,05 | 15,55 | 15,95 | 1,27% | - |
| 05.02.2024 | 16,50 | 16,75 | 15,65 | 15,75 | -4,83% | - |
| 02.02.2024 | 16,60 | 16,75 | 15,95 | 16,55 | 0,61% | - |
| 01.02.2024 | 16,60 | 16,85 | 16,05 | 16,45 | 0,00% | - |
| 31.01.2024 | 16,90 | 17,15 | 16,45 | 16,45 | -2,95% | - |
| 30.01.2024 | 18,10 | 18,10 | 16,95 | 16,95 | -5,57% | 4.000,00 |
| 29.01.2024 | 17,70 | 18,05 | 17,35 | 17,95 | 0,56% | - |
| 26.01.2024 | 18,10 | 18,55 | 17,85 | 17,85 | -2,72% | - |
| 25.01.2024 | 17,95 | 18,35 | 17,60 | 18,35 | 2,80% | - |
| 24.01.2024 | 18,35 | 18,65 | 17,85 | 17,85 | -2,72% | - |
| 23.01.2024 | 17,90 | 19,05 | 17,90 | 18,35 | 1,66% | - |
| 22.01.2024 | 17,70 | 18,75 | 17,70 | 18,05 | 1,69% | - |
| 19.01.2024 | 17,60 | 18,05 | 17,45 | 17,75 | 0,00% | - |
| 18.01.2024 | 17,40 | 17,85 | 17,15 | 17,75 | 1,72% | - |
| 17.01.2024 | 17,10 | 17,45 | 16,85 | 17,45 | 1,16% | - |
| 16.01.2024 | 17,15 | 17,55 | 16,85 | 17,25 | -0,29% | - |
| 15.01.2024 | 17,30 | 17,50 | 17,20 | 17,30 | -0,86% | - |
| 12.01.2024 | 18,25 | 18,65 | 17,35 | 17,45 | -4,64% | - |
| 11.01.2024 | 18,25 | 19,85 | 17,90 | 18,30 | 0,83% | - |
| 10.01.2024 | 19,00 | 19,35 | 17,90 | 18,15 | -6,20% | 400,00 |
| 09.01.2024 | 18,85 | 20,10 | 18,65 | 19,35 | 2,65% | - |
| 08.01.2024 | 18,65 | 19,05 | 18,45 | 18,85 | 1,07% | - |
| 05.01.2024 | 19,05 | 19,15 | 18,45 | 18,65 | -1,58% | - |
| 04.01.2024 | 19,15 | 19,45 | 18,85 | 18,95 | -1,04% | - |
| 03.01.2024 | 20,40 | 20,80 | 19,10 | 19,15 | -6,59% | - |
| 02.01.2024 | 21,60 | 21,70 | 20,30 | 20,50 | -7,66% | 250,00 |
| 29.12.2023 | 22,20 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 28.12.2023 | 22,20 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 27.12.2023 | 21,60 | 22,30 | 21,40 | 22,30 | 0,45% | - |
| 22.12.2023 | 22,70 | 22,90 | 21,30 | 22,20 | -2,20% | - |
| 21.12.2023 | 21,50 | 22,70 | 21,50 | 22,70 | 5,58% | - |
| 20.12.2023 | 21,60 | 21,90 | 21,10 | 21,50 | 0,00% | - |
| 19.12.2023 | 19,70 | 21,70 | 19,70 | 21,50 | 8,59% | 250,00 |
| 18.12.2023 | 19,10 | 20,30 | 18,95 | 19,80 | 2,33% | - |
| 15.12.2023 | 18,50 | 19,75 | 18,50 | 19,35 | 5,45% | 1.420,00 |
| 14.12.2023 | 18,70 | 20,30 | 18,25 | 18,35 | -2,65% | - |
| 13.12.2023 | 18,20 | 18,85 | 17,35 | 18,85 | 2,17% | - |
| 12.12.2023 | 18,70 | 18,90 | 17,75 | 18,45 | -2,12% | - |
| 11.12.2023 | 17,95 | 19,35 | 17,90 | 18,85 | 5,01% | 600,00 |
| 08.12.2023 | 17,70 | 18,25 | 17,25 | 17,95 | 1,13% | - |
| 07.12.2023 | 17,95 | 17,95 | 15,65 | 17,75 | -1,39% | - |
| 06.12.2023 | 17,20 | 18,45 | 17,10 | 18,00 | 5,57% | 2.000,00 |