30,848€
1,66%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,25 | 30,53 | 28,97 | 30,15 | -1,29% | - |
| 03.04.2025 | 29,23 | 30,82 | 28,49 | 30,54 | -2,57% | - |
| 02.04.2025 | 30,95 | 31,45 | 30,34 | 31,35 | 1,05% | - |
| 01.04.2025 | 29,95 | 31,12 | 29,86 | 31,03 | 3,11% | - |
| 31.03.2025 | 29,43 | 30,32 | 28,81 | 30,09 | 1,71% | - |
| 28.03.2025 | 30,16 | 30,67 | 29,40 | 29,59 | -2,03% | - |
| 27.03.2025 | 30,75 | 31,32 | 29,83 | 30,20 | -2,08% | - |
| 26.03.2025 | 31,06 | 33,12 | 29,18 | 30,84 | -1,22% | - |
| 25.03.2025 | 31,56 | 31,82 | 30,82 | 31,22 | -1,07% | - |
| 24.03.2025 | 31,44 | 32,25 | 31,28 | 31,56 | 0,48% | - |
| 21.03.2025 | 30,00 | 31,61 | 29,46 | 31,41 | 4,40% | - |
| 20.03.2025 | 29,70 | 30,78 | 29,52 | 30,08 | 0,90% | - |
| 19.03.2025 | 29,32 | 29,93 | 28,86 | 29,81 | 2,80% | - |
| 18.03.2025 | 30,16 | 30,38 | 28,44 | 29,00 | -4,57% | - |
| 17.03.2025 | 30,42 | 30,86 | 30,01 | 30,39 | -0,16% | - |
| 14.03.2025 | 30,01 | 31,19 | 29,86 | 30,44 | 2,77% | - |
| 13.03.2025 | 30,39 | 30,72 | 29,21 | 29,62 | -3,13% | - |
| 12.03.2025 | 30,49 | 31,83 | 30,07 | 30,58 | -0,10% | - |
| 11.03.2025 | 29,36 | 30,74 | 28,87 | 30,61 | 4,28% | - |
| 10.03.2025 | 30,55 | 30,66 | 28,89 | 29,35 | -4,45% | - |
| 07.03.2025 | 32,47 | 32,91 | 30,11 | 30,72 | -5,51% | - |
| 06.03.2025 | 34,06 | 34,08 | 32,10 | 32,51 | -4,90% | - |
| 05.03.2025 | 32,43 | 34,22 | 31,61 | 34,18 | 5,69% | - |
| 04.03.2025 | 34,36 | 34,36 | 30,60 | 32,34 | -5,59% | - |
| 03.03.2025 | 35,94 | 36,10 | 33,85 | 34,26 | -4,61% | - |
| 28.02.2025 | 34,78 | 36,07 | 34,45 | 35,91 | 3,53% | - |
| 27.02.2025 | 34,36 | 36,17 | 33,80 | 34,69 | 1,52% | - |
| 26.02.2025 | 33,06 | 34,38 | 32,99 | 34,17 | 4,04% | - |
| 25.02.2025 | 32,90 | 33,41 | 32,14 | 32,84 | -0,11% | - |
| 24.02.2025 | 33,66 | 33,95 | 32,09 | 32,88 | -2,04% | - |
| 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 |