Aktienkurse zur Chewy Inc. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
30.04.2026	22,05	22,31	21,24	21,67	-2,56%	-
29.04.2026	21,92	22,42	21,40	22,24	1,74%	-
28.04.2026	21,65	22,17	21,56	21,86	1,46%	-
27.04.2026	22,15	22,48	21,48	21,55	-3,02%	-
24.04.2026	22,14	22,55	21,51	22,22	1,14%	-
23.04.2026	22,87	23,15	21,69	21,97	-4,69%	7.250,00
22.04.2026	23,78	23,94	22,63	23,05	-2,60%	13.120,00
21.04.2026	24,63	24,97	23,50	23,66	-3,47%	460,00
20.04.2026	23,24	24,56	23,11	24,51	4,74%	12.000,00
17.04.2026	22,95	23,48	22,91	23,40	2,01%	190,00
16.04.2026	23,11	23,49	22,60	22,94	-0,48%	145,00
15.04.2026	21,96	23,05	21,95	23,05	5,16%	-
14.04.2026	21,53	22,43	21,41	21,92	2,29%	-
13.04.2026	21,55	21,87	21,17	21,43	-0,05%	12.900,00
10.04.2026	22,25	22,71	21,41	21,44	-3,21%	-
09.04.2026	22,64	22,94	22,15	22,15	-2,36%	-
08.04.2026	22,95	23,36	22,57	22,69	0,27%	-
07.04.2026	22,99	23,16	22,42	22,63	-2,92%	-
02.04.2026	22,87	23,81	22,69	23,31	1,39%	-
01.04.2026	23,36	23,56	22,97	22,99	-1,58%	4.150,00
31.03.2026	22,76	23,39	22,66	23,35	3,40%	-
30.03.2026	22,74	23,50	22,29	22,59	-0,41%	-
27.03.2026	23,72	23,74	22,29	22,68	-3,51%	-
26.03.2026	22,97	23,75	22,62	23,50	1,77%	-
25.03.2026	20,56	23,61	20,53	23,09	13,64%	-
24.03.2026	20,43	20,61	19,65	20,32	-0,04%	-
23.03.2026	20,28	20,81	20,09	20,33	0,62%	-
20.03.2026	21,04	21,14	20,06	20,21	-3,67%	-
19.03.2026	21,28	21,40	20,84	20,98	-1,33%	-
18.03.2026	21,98	22,12	21,21	21,26	-2,78%	-
17.03.2026	21,79	22,24	21,75	21,87	-0,01%	-
16.03.2026	22,43	22,46	21,67	21,87	-1,88%	-
13.03.2026	21,42	22,43	21,40	22,29	4,52%	-
12.03.2026	22,07	22,47	21,29	21,33	-3,98%	-
11.03.2026	22,14	22,43	21,75	22,21	0,50%	-
10.03.2026	22,50	22,60	21,91	22,10	-1,30%	-
09.03.2026	21,63	22,64	21,61	22,39	2,55%	-
06.03.2026	22,44	22,69	21,67	21,83	-2,75%	-
05.03.2026	22,03	23,14	21,91	22,45	2,38%	-
04.03.2026	23,01	23,31	21,63	21,93	-4,74%	-
03.03.2026	23,00	24,15	22,61	23,02	-0,57%	-
02.03.2026	23,10	23,30	22,42	23,15	-0,22%	-
27.02.2026	22,77	23,50	22,35	23,20	1,52%	2.900,00
26.02.2026	22,29	23,59	22,28	22,86	1,99%	-
25.02.2026	21,58	22,61	21,22	22,41	3,57%	30.218,00
24.02.2026	21,01	21,66	20,66	21,64	3,19%	-
23.02.2026	22,24	22,46	20,56	20,97	-6,61%	-
20.02.2026	22,03	22,49	21,64	22,46	2,21%	-
19.02.2026	20,53	22,07	20,50	21,97	7,04%	-
18.02.2026	20,11	20,55	20,06	20,53	2,20%	-
17.02.2026	20,54	20,61	19,48	20,08	-2,00%	-
16.02.2026	20,57	20,58	20,48	20,49	0,43%	-
13.02.2026	20,53	20,79	20,24	20,41	0,10%	-
12.02.2026	22,05	22,26	20,27	20,39	-6,64%	-
11.02.2026	22,88	23,20	21,64	21,84	-4,52%	-
10.02.2026	23,15	23,78	22,85	22,87	-0,51%	-
09.02.2026	23,83	23,83	22,59	22,99	-2,59%	-
06.02.2026	22,50	23,77	22,28	23,60	4,87%	-
05.02.2026	23,40	23,51	22,50	22,50	-3,82%	-
04.02.2026	22,89	23,46	22,30	23,39	2,80%	-
03.02.2026	24,22	24,29	22,31	22,76	-5,48%	1.100,00
02.02.2026	24,34	24,68	23,99	24,08	-1,85%	700,00
30.01.2026	25,06	25,55	24,12	24,53	-2,65%	1.000,00
29.01.2026	25,94	26,13	24,94	25,20	-2,97%	880,00
28.01.2026	26,10	26,55	25,84	25,97	-0,43%	32.448,00
27.01.2026	26,38	26,72	25,79	26,08	-1,01%	-
26.01.2026	26,73	26,95	26,24	26,35	-1,66%	-
23.01.2026	27,62	27,70	26,65	26,79	-2,81%	-
22.01.2026	27,77	27,91	27,33	27,57	-0,73%	-
21.01.2026	28,14	28,99	27,74	27,77	-0,90%	-
20.01.2026	28,63	28,72	27,76	28,02	-2,70%	-
19.01.2026	28,84	28,90	28,77	28,80	-1,01%	960,00
16.01.2026	28,25	30,02	28,17	29,09	3,11%	400,00
15.01.2026	27,54	28,25	27,39	28,22	1,90%	-
14.01.2026	28,60	28,80	27,40	27,69	-4,30%	-
13.01.2026	29,04	29,32	27,91	28,93	-0,59%	-
12.01.2026	27,45	29,39	27,29	29,11	5,64%	-
09.01.2026	27,03	28,00	26,53	27,55	1,72%	-
08.01.2026	27,39	27,67	26,83	27,08	-1,34%	-
07.01.2026	27,51	27,79	27,39	27,45	-0,29%	-
06.01.2026	27,51	27,94	26,94	27,53	-0,17%	200,00
05.01.2026	28,68	29,34	27,45	27,58	-3,30%	-
02.01.2026	28,14	28,96	28,09	28,52	0,50%	-
30.12.2025	28,26	28,43	28,25	28,38	0,53%	-
29.12.2025	27,60	28,36	27,45	28,23	4,78%	-
23.12.2025	27,59	27,60	26,80	26,94	-1,80%	-
22.12.2025	27,73	27,73	27,02	27,44	-0,60%	-
19.12.2025	27,50	27,94	27,36	27,60	0,80%	-
18.12.2025	27,92	28,37	27,36	27,38	-3,74%	-
17.12.2025	28,47	28,73	28,21	28,44	0,41%	-
16.12.2025	28,15	28,63	27,89	28,33	-0,28%	-
15.12.2025	27,99	28,70	27,76	28,41	0,71%	-
12.12.2025	29,19	29,43	28,18	28,21	-4,65%	-
11.12.2025	30,19	31,50	29,01	29,59	-2,33%	150,00
10.12.2025	30,08	32,29	27,65	30,29	1,53%	-
09.12.2025	29,75	30,22	29,14	29,84	0,85%	-
08.12.2025	28,71	29,98	28,71	29,59	2,90%	-
05.12.2025	28,62	28,82	28,44	28,75	0,85%	-
04.12.2025	29,15	29,18	28,25	28,51	-2,01%	-
03.12.2025	28,81	29,36	28,72	29,09	0,05%	-