41,490€
-0,81%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 41,83 | 41,95 | 40,76 | 41,53 | -0,72% | - |
| 03.06.2025 | 41,35 | 42,08 | 41,04 | 41,83 | 1,11% | - |
| 02.06.2025 | 39,47 | 41,57 | 38,98 | 41,37 | 8,02% | - |
| 30.05.2025 | 38,72 | 38,72 | 38,30 | 38,30 | -0,38% | - |
| 29.05.2025 | 39,36 | 39,36 | 38,45 | 38,45 | -0,83% | - |
| 28.05.2025 | 38,66 | 38,77 | 38,55 | 38,77 | 0,90% | - |
| 27.05.2025 | 39,34 | 39,54 | 38,42 | 38,42 | -5,98% | - |
| 26.05.2025 | 38,61 | 40,87 | 38,61 | 40,87 | 8,96% | 7,00 |
| 23.05.2025 | 37,90 | 37,92 | 37,51 | 37,51 | 0,00% | - |
| 22.05.2025 | 37,53 | 37,55 | 37,51 | 37,51 | -1,34% | - |
| 21.05.2025 | 37,96 | 38,03 | 37,96 | 38,02 | -0,76% | 80,00 |
| 20.05.2025 | 38,34 | 38,37 | 37,79 | 38,31 | 6,40% | 89,00 |
| 19.05.2025 | 35,74 | 36,00 | 35,61 | 36,00 | -0,47% | - |
| 16.05.2025 | 35,98 | 36,17 | 35,98 | 36,17 | 1,33% | - |
| 15.05.2025 | 35,60 | 35,70 | 35,60 | 35,70 | 2,97% | - |
| 14.05.2025 | 34,54 | 34,67 | 34,47 | 34,67 | -0,64% | - |
| 13.05.2025 | 34,75 | 34,89 | 34,74 | 34,89 | -1,18% | - |
| 12.05.2025 | 34,77 | 35,40 | 34,77 | 35,31 | 5,40% | - |
| 09.05.2025 | 33,34 | 33,50 | 33,28 | 33,50 | -0,53% | - |
| 08.05.2025 | 33,47 | 33,68 | 33,46 | 33,68 | 1,81% | - |
| 07.05.2025 | 33,17 | 33,22 | 33,08 | 33,08 | 2,07% | - |
| 06.05.2025 | 32,65 | 33,68 | 32,41 | 32,41 | -1,80% | 50,00 |
| 05.05.2025 | 31,54 | 33,00 | 31,40 | 33,00 | 4,23% | 80,00 |
| 02.05.2025 | 31,41 | 31,66 | 31,38 | 31,66 | -2,04% | - |
| 30.04.2025 | 32,56 | 32,88 | 31,75 | 32,32 | -0,80% | - |
| 29.04.2025 | 32,62 | 32,90 | 32,23 | 32,58 | 1,75% | - |
| 28.04.2025 | 31,75 | 32,02 | 31,69 | 32,02 | 3,83% | - |
| 25.04.2025 | 31,21 | 31,21 | 30,84 | 30,84 | 1,02% | - |
| 24.04.2025 | 30,46 | 30,53 | 30,31 | 30,53 | -4,34% | - |
| 23.04.2025 | 31,96 | 32,01 | 31,92 | 31,92 | 8,74% | - |
| 22.04.2025 | 29,01 | 29,35 | 28,91 | 29,35 | -2,81% | - |
| 17.04.2025 | 30,19 | 30,22 | 30,19 | 30,20 | 1,31% | - |
| 16.04.2025 | 30,01 | 30,01 | 29,81 | 29,81 | 0,66% | - |
| 15.04.2025 | 29,59 | 29,62 | 29,59 | 29,62 | -2,92% | - |
| 14.04.2025 | 29,98 | 31,49 | 29,95 | 30,51 | 9,12% | 80,00 |
| 11.04.2025 | 28,50 | 28,50 | 27,96 | 27,96 | -2,34% | - |
| 10.04.2025 | 29,76 | 29,76 | 28,63 | 28,63 | 3,83% | 10,00 |
| 09.04.2025 | 26,74 | 27,57 | 26,74 | 27,57 | -5,55% | - |
| 08.04.2025 | 28,96 | 29,19 | 28,96 | 29,19 | 8,19% | - |
| 07.04.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -7,16% | - |
| 04.04.2025 | 29,60 | 29,66 | 29,06 | 29,06 | 3,21% | - |
| 03.04.2025 | 28,30 | 28,46 | 28,16 | 28,16 | -5,79% | 85,00 |
| 02.04.2025 | 30,40 | 30,40 | 29,89 | 29,89 | 1,53% | - |
| 01.04.2025 | 29,46 | 29,49 | 29,42 | 29,44 | 3,77% | - |
| 31.03.2025 | 29,04 | 29,09 | 28,37 | 28,37 | -3,37% | - |
| 28.03.2025 | 29,49 | 29,52 | 29,36 | 29,36 | -3,68% | - |
| 27.03.2025 | 30,02 | 30,48 | 29,84 | 30,48 | 1,40% | - |
| 26.03.2025 | 30,44 | 30,45 | 29,97 | 30,06 | -1,91% | - |
| 25.03.2025 | 30,98 | 30,98 | 30,60 | 30,64 | -2,54% | - |
| 24.03.2025 | 30,59 | 31,44 | 30,59 | 31,44 | 5,20% | - |
| 21.03.2025 | 29,47 | 29,89 | 29,28 | 29,89 | -0,52% | - |
| 20.03.2025 | 29,30 | 30,04 | 29,19 | 30,04 | 3,53% | - |
| 19.03.2025 | 28,93 | 29,02 | 28,79 | 29,02 | 1,49% | - |
| 18.03.2025 | 29,59 | 30,00 | 28,59 | 28,59 | -6,72% | 80,00 |
| 17.03.2025 | 30,02 | 30,65 | 29,73 | 30,65 | 0,97% | 25,00 |
| 14.03.2025 | 29,46 | 30,36 | 29,31 | 30,36 | 2,33% | - |
| 13.03.2025 | 29,88 | 29,88 | 29,67 | 29,67 | -2,32% | - |
| 12.03.2025 | 30,07 | 30,37 | 29,91 | 30,37 | 5,07% | - |
| 11.03.2025 | 28,85 | 28,91 | 28,64 | 28,91 | 0,52% | - |
| 10.03.2025 | 30,07 | 30,07 | 28,76 | 28,76 | -10,70% | - |
| 07.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,15% | - |
| 06.03.2025 | 33,85 | 33,94 | 32,76 | 33,59 | 4,37% | - |
| 05.03.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 4,22% | - |
| 04.03.2025 | 34,21 | 34,27 | 30,60 | 30,88 | -11,68% | - |
| 03.03.2025 | 35,89 | 36,10 | 34,71 | 34,97 | -1,78% | - |
| 28.02.2025 | 34,79 | 35,95 | 34,45 | 35,60 | -1,15% | - |
| 27.02.2025 | 34,35 | 36,17 | 33,80 | 36,01 | 5,71% | - |
| 26.02.2025 | 33,03 | 34,17 | 32,99 | 34,07 | 4,40% | - |
| 25.02.2025 | 32,77 | 33,41 | 32,14 | 32,63 | -0,84% | - |
| 24.02.2025 | 33,68 | 33,95 | 32,09 | 32,91 | -5,23% | - |
| 21.02.2025 | 35,19 | 35,63 | 34,73 | 34,73 | -1,70% | - |
| 20.02.2025 | 35,91 | 36,53 | 35,29 | 35,33 | -2,34% | - |
| 19.02.2025 | 36,71 | 36,99 | 35,26 | 36,17 | 0,04% | - |
| 18.02.2025 | 36,09 | 37,40 | 36,01 | 36,16 | 0,49% | - |
| 17.02.2025 | 35,95 | 36,07 | 35,93 | 35,98 | -0,37% | - |
| 14.02.2025 | 36,34 | 36,89 | 35,88 | 36,11 | 0,49% | - |
| 13.02.2025 | 36,04 | 36,68 | 35,88 | 35,94 | 1,52% | - |
| 12.02.2025 | 35,89 | 36,18 | 35,35 | 35,40 | -3,08% | - |
| 11.02.2025 | 36,77 | 36,97 | 36,28 | 36,52 | -0,32% | - |
| 10.02.2025 | 36,23 | 37,13 | 35,80 | 36,64 | 1,22% | - |
| 07.02.2025 | 37,22 | 37,45 | 36,13 | 36,20 | -1,70% | - |
| 06.02.2025 | 37,15 | 37,68 | 36,59 | 36,82 | 1,84% | - |
| 05.02.2025 | 36,95 | 37,03 | 36,07 | 36,16 | -0,92% | - |
| 04.02.2025 | 37,06 | 37,44 | 35,92 | 36,50 | -2,12% | - |
| 03.02.2025 | 35,50 | 37,44 | 35,50 | 37,29 | -1,89% | - |
| 31.01.2025 | 38,46 | 38,60 | 37,93 | 38,00 | -0,35% | - |
| 30.01.2025 | 37,74 | 38,37 | 37,40 | 38,14 | 3,04% | - |
| 29.01.2025 | 37,37 | 37,69 | 36,82 | 37,01 | -0,48% | - |
| 28.01.2025 | 37,40 | 37,81 | 37,00 | 37,19 | -0,11% | - |
| 27.01.2025 | 36,19 | 37,70 | 35,96 | 37,23 | -0,21% | - |
| 24.01.2025 | 36,12 | 37,44 | 35,67 | 37,31 | 2,23% | - |
| 23.01.2025 | 35,67 | 36,74 | 35,50 | 36,50 | 1,35% | - |
| 22.01.2025 | 35,71 | 36,29 | 35,55 | 36,01 | 2,63% | - |
| 21.01.2025 | 35,77 | 36,89 | 34,53 | 35,09 | -3,44% | - |
| 20.01.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -0,20% | - |
| 17.01.2025 | 36,29 | 36,89 | 35,86 | 36,41 | 0,32% | - |
| 16.01.2025 | 36,50 | 36,62 | 35,61 | 36,30 | -0,29% | - |
| 15.01.2025 | 35,03 | 36,77 | 34,99 | 36,40 | 2,48% | - |
| 14.01.2025 | 35,24 | 36,02 | 35,19 | 35,52 | -1,51% | - |
| 13.01.2025 | 35,35 | 36,21 | 35,04 | 36,07 | 5,68% | - |