34,860€
1,69%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,76 | 34,51 | 33,76 | 34,28 | 0,00% | - |
| 02.09.2025 | 34,29 | 34,29 | 34,24 | 34,28 | 0,15% | - |
| 01.09.2025 | 34,22 | 34,25 | 34,22 | 34,23 | -2,06% | - |
| 29.08.2025 | 34,98 | 34,98 | 34,92 | 34,95 | 2,04% | - |
| 28.08.2025 | 34,31 | 34,31 | 34,25 | 34,25 | -1,07% | - |
| 27.08.2025 | 34,40 | 34,62 | 34,40 | 34,62 | 3,08% | - |
| 26.08.2025 | 33,47 | 33,59 | 33,44 | 33,59 | 1,34% | - |
| 25.08.2025 | 33,20 | 33,26 | 33,14 | 33,14 | -3,68% | - |
| 22.08.2025 | 33,92 | 34,41 | 33,92 | 34,41 | 0,37% | - |
| 21.08.2025 | 35,14 | 35,14 | 34,24 | 34,28 | -0,23% | - |
| 20.08.2025 | 34,65 | 36,00 | 34,36 | 34,36 | 0,00% | 145,00 |
| 19.08.2025 | 34,35 | 34,36 | 34,32 | 34,36 | 1,07% | - |
| 18.08.2025 | 33,86 | 33,99 | 33,82 | 33,99 | 3,88% | - |
| 15.08.2025 | 33,00 | 33,00 | 32,72 | 32,72 | -0,50% | - |
| 14.08.2025 | 33,04 | 33,09 | 32,89 | 32,89 | 7,26% | - |
| 13.08.2025 | 30,35 | 30,66 | 30,35 | 30,66 | 0,87% | - |
| 12.08.2025 | 30,27 | 30,40 | 30,26 | 30,40 | -0,93% | - |
| 11.08.2025 | 30,43 | 30,68 | 30,43 | 30,68 | 1,76% | - |
| 08.08.2025 | 30,16 | 30,17 | 30,15 | 30,15 | 2,50% | - |
| 07.08.2025 | 29,16 | 29,42 | 29,16 | 29,42 | 1,38% | - |
| 06.08.2025 | 29,11 | 29,17 | 29,02 | 29,02 | -3,27% | - |
| 05.08.2025 | 30,56 | 30,56 | 30,00 | 30,00 | -1,72% | 50,00 |
| 04.08.2025 | 30,69 | 30,69 | 30,52 | 30,52 | -0,93% | - |
| 01.08.2025 | 31,36 | 31,36 | 30,81 | 30,81 | -0,92% | - |
| 31.07.2025 | 30,96 | 31,09 | 30,94 | 31,09 | -0,03% | - |
| 30.07.2025 | 30,73 | 31,10 | 30,70 | 31,10 | 0,21% | - |
| 29.07.2025 | 30,99 | 31,10 | 30,99 | 31,04 | 0,71% | - |
| 28.07.2025 | 30,70 | 30,82 | 30,70 | 30,82 | -0,60% | - |
| 25.07.2025 | 31,11 | 31,39 | 31,00 | 31,00 | -0,58% | 80,00 |
| 24.07.2025 | 31,19 | 31,19 | 31,18 | 31,18 | -2,49% | - |
| 23.07.2025 | 32,00 | 32,00 | 31,98 | 31,98 | 0,13% | - |
| 22.07.2025 | 31,82 | 31,94 | 31,81 | 31,94 | -3,55% | - |
| 21.07.2025 | 33,07 | 33,11 | 33,07 | 33,11 | 2,63% | - |
| 18.07.2025 | 32,20 | 32,26 | 32,13 | 32,26 | 0,25% | - |
| 17.07.2025 | 32,14 | 32,18 | 32,10 | 32,18 | -1,20% | - |
| 16.07.2025 | 32,20 | 32,57 | 32,20 | 32,57 | 0,40% | - |
| 15.07.2025 | 31,82 | 32,44 | 31,78 | 32,44 | 2,14% | - |
| 14.07.2025 | 32,00 | 32,01 | 31,76 | 31,76 | -2,31% | - |
| 11.07.2025 | 32,42 | 32,51 | 32,32 | 32,51 | -0,67% | - |
| 10.07.2025 | 32,50 | 32,73 | 32,49 | 32,73 | -2,68% | 300,00 |
| 09.07.2025 | 33,50 | 33,63 | 33,47 | 33,63 | -2,22% | - |
| 08.07.2025 | 33,94 | 34,40 | 33,88 | 34,40 | -0,49% | - |
| 07.07.2025 | 34,47 | 34,57 | 34,47 | 34,57 | 0,61% | - |
| 04.07.2025 | 34,41 | 34,41 | 34,36 | 34,36 | -0,59% | - |
| 03.07.2025 | 34,11 | 34,56 | 34,07 | 34,56 | -1,16% | 600,00 |
| 02.07.2025 | 34,96 | 34,97 | 34,90 | 34,97 | -1,02% | - |
| 01.07.2025 | 35,45 | 36,57 | 35,33 | 35,33 | -3,64% | 15,00 |
| 30.06.2025 | 35,94 | 36,66 | 35,94 | 36,66 | 0,55% | 3,00 |
| 27.06.2025 | 36,45 | 36,46 | 36,43 | 36,46 | 2,06% | - |
| 26.06.2025 | 35,82 | 35,83 | 35,73 | 35,73 | -2,11% | - |
| 25.06.2025 | 36,69 | 36,86 | 36,50 | 36,50 | 0,50% | 40,00 |
| 24.06.2025 | 36,17 | 36,32 | 36,15 | 36,32 | 1,27% | - |
| 23.06.2025 | 35,87 | 36,01 | 35,86 | 35,86 | 0,91% | - |
| 20.06.2025 | 35,26 | 35,54 | 35,26 | 35,54 | 0,78% | - |
| 19.06.2025 | 35,43 | 35,43 | 35,26 | 35,26 | -0,93% | - |
| 18.06.2025 | 35,29 | 35,59 | 35,26 | 35,59 | 1,21% | - |
| 17.06.2025 | 35,03 | 35,17 | 34,99 | 35,17 | -0,89% | - |
| 16.06.2025 | 35,40 | 35,48 | 35,40 | 35,48 | -0,64% | - |
| 13.06.2025 | 34,78 | 35,71 | 34,78 | 35,71 | -1,10% | 56,00 |
| 12.06.2025 | 35,16 | 36,53 | 34,78 | 36,11 | -10,35% | - |
| 11.06.2025 | 39,28 | 40,28 | 39,28 | 40,28 | 1,17% | 14,00 |
| 10.06.2025 | 40,00 | 40,09 | 39,81 | 39,81 | -2,34% | - |
| 09.06.2025 | 41,36 | 41,39 | 40,77 | 40,77 | -3,79% | - |
| 06.06.2025 | 41,65 | 42,69 | 41,61 | 42,37 | 1,13% | - |
| 05.06.2025 | 41,41 | 41,96 | 39,80 | 41,90 | 0,81% | - |
| 04.06.2025 | 41,83 | 41,95 | 40,76 | 41,56 | -0,65% | - |
| 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 |