32,973€
-1,69%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 33,53 | 33,97 | 33,18 | 33,55 | 0,01% | - |
| 22.11.2024 | 33,56 | 33,65 | 33,53 | 33,54 | -0,60% | - |
| 21.11.2024 | 33,10 | 33,92 | 32,70 | 33,74 | 4,94% | - |
| 20.11.2024 | 30,91 | 32,16 | 30,91 | 32,16 | 9,93% | - |
| 19.11.2024 | 29,52 | 29,52 | 29,25 | 29,25 | -1,18% | - |
| 18.11.2024 | 29,43 | 29,60 | 29,41 | 29,60 | -0,54% | - |
| 15.11.2024 | 29,91 | 29,92 | 29,76 | 29,76 | -1,59% | - |
| 14.11.2024 | 30,48 | 30,53 | 30,24 | 30,24 | -0,85% | - |
| 13.11.2024 | 30,35 | 30,50 | 30,35 | 30,50 | -1,15% | - |
| 12.11.2024 | 30,89 | 30,91 | 30,86 | 30,86 | -0,53% | 150,00 |
| 11.11.2024 | 28,26 | 31,30 | 28,26 | 31,02 | 7,28% | 270,00 |
| 08.11.2024 | 28,43 | 29,06 | 28,43 | 28,92 | 6,52% | - |
| 07.11.2024 | 27,15 | 27,15 | 27,13 | 27,15 | -0,82% | - |
| 06.11.2024 | 27,20 | 27,37 | 27,20 | 27,37 | 5,03% | - |
| 05.11.2024 | 26,38 | 26,38 | 25,74 | 26,06 | 1,40% | - |
| 04.11.2024 | 25,69 | 25,83 | 25,69 | 25,70 | 4,62% | - |
| 01.11.2024 | 24,47 | 24,57 | 24,39 | 24,57 | 1,76% | - |
| 31.10.2024 | 23,73 | 24,14 | 23,73 | 24,14 | -0,25% | - |
| 30.10.2024 | 24,10 | 24,20 | 24,10 | 24,20 | -1,31% | 600,00 |
| 29.10.2024 | 24,30 | 24,52 | 24,30 | 24,52 | -0,51% | - |
| 28.10.2024 | 24,54 | 24,66 | 24,54 | 24,65 | -0,12% | - |
| 25.10.2024 | 24,54 | 24,68 | 24,54 | 24,68 | -2,12% | - |
| 24.10.2024 | 24,89 | 25,21 | 24,89 | 25,21 | 0,46% | - |
| 23.10.2024 | 25,34 | 25,38 | 25,10 | 25,10 | 0,22% | - |
| 22.10.2024 | 25,04 | 25,05 | 25,01 | 25,04 | -4,04% | - |
| 21.10.2024 | 26,26 | 26,31 | 26,10 | 26,10 | -2,28% | 150,00 |
| 18.10.2024 | 26,52 | 26,71 | 26,52 | 26,71 | 0,07% | - |
| 17.10.2024 | 26,43 | 26,69 | 26,43 | 26,69 | 2,22% | - |
| 16.10.2024 | 25,91 | 26,11 | 25,91 | 26,11 | -0,60% | - |
| 15.10.2024 | 26,12 | 26,42 | 25,88 | 26,26 | 0,20% | - |
| 14.10.2024 | 26,03 | 26,21 | 26,03 | 26,21 | -1,04% | - |
| 11.10.2024 | 26,43 | 26,49 | 26,41 | 26,49 | -3,18% | - |
| 10.10.2024 | 27,25 | 27,36 | 27,22 | 27,36 | 0,90% | - |
| 09.10.2024 | 26,30 | 27,11 | 26,30 | 27,11 | 7,81% | - |
| 08.10.2024 | 24,98 | 25,15 | 24,98 | 25,15 | -2,90% | - |
| 07.10.2024 | 26,45 | 26,45 | 25,90 | 25,90 | -1,43% | - |
| 04.10.2024 | 25,75 | 26,27 | 25,75 | 26,27 | 3,32% | - |
| 03.10.2024 | 25,58 | 25,58 | 25,43 | 25,43 | 0,53% | - |
| 02.10.2024 | 25,79 | 25,94 | 25,29 | 25,29 | -2,49% | 40,00 |
| 01.10.2024 | 25,72 | 25,94 | 25,72 | 25,94 | -1,26% | - |
| 30.09.2024 | 26,27 | 26,30 | 26,27 | 26,27 | -0,59% | - |
| 27.09.2024 | 26,06 | 26,42 | 26,06 | 26,42 | 1,69% | - |
| 26.09.2024 | 25,89 | 26,06 | 25,89 | 25,98 | 0,17% | 10,00 |
| 25.09.2024 | 25,80 | 25,94 | 25,80 | 25,94 | -0,97% | - |
| 24.09.2024 | 26,38 | 26,48 | 26,06 | 26,19 | 0,00% | 150,00 |
| 23.09.2024 | 26,10 | 26,22 | 26,10 | 26,19 | -3,54% | - |
| 20.09.2024 | 27,04 | 27,15 | 27,04 | 27,15 | -2,67% | 120,00 |
| 19.09.2024 | 27,45 | 27,90 | 27,42 | 27,90 | -1,29% | - |
| 18.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,76% | - |
| 17.09.2024 | 28,80 | 29,09 | 28,48 | 28,48 | -1,78% | 30,00 |
| 16.09.2024 | 28,26 | 29,01 | 28,26 | 28,99 | -0,26% | 505,00 |
| 13.09.2024 | 27,90 | 29,07 | 27,23 | 29,07 | 4,21% | 1.856,00 |
| 12.09.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 5,25% | 904,00 |
| 11.09.2024 | 24,95 | 26,50 | 24,74 | 26,50 | 4,45% | 175,00 |
| 10.09.2024 | 23,33 | 25,37 | 23,33 | 25,37 | 8,51% | 100,00 |
| 09.09.2024 | 23,21 | 24,24 | 23,21 | 23,38 | 0,17% | 481,00 |
| 06.09.2024 | 24,05 | 24,05 | 23,34 | 23,34 | -2,95% | 242,00 |
| 05.09.2024 | 24,01 | 24,09 | 24,01 | 24,05 | -2,41% | - |
| 04.09.2024 | 24,44 | 24,65 | 24,44 | 24,65 | -2,07% | - |
| 03.09.2024 | 24,92 | 25,17 | 24,91 | 25,17 | 0,36% | - |
| 02.09.2024 | 25,08 | 25,08 | 25,06 | 25,08 | -3,56% | - |
| 30.08.2024 | 25,38 | 26,00 | 25,38 | 26,00 | 2,06% | 45,00 |
| 29.08.2024 | 25,15 | 25,48 | 25,15 | 25,48 | 0,32% | - |
| 28.08.2024 | 23,66 | 27,04 | 22,94 | 25,40 | 12,12% | 3.760,00 |
| 27.08.2024 | 22,62 | 22,65 | 22,47 | 22,65 | -4,67% | - |
| 26.08.2024 | 23,49 | 23,76 | 23,49 | 23,76 | -0,50% | - |
| 23.08.2024 | 23,66 | 23,88 | 23,66 | 23,88 | -0,42% | - |
| 22.08.2024 | 23,83 | 23,98 | 23,82 | 23,98 | 3,54% | - |
| 21.08.2024 | 23,55 | 23,55 | 23,16 | 23,16 | -2,83% | - |
| 20.08.2024 | 24,21 | 24,80 | 23,84 | 23,84 | -0,96% | 195,00 |
| 19.08.2024 | 24,00 | 24,07 | 24,00 | 24,07 | 2,32% | - |
| 16.08.2024 | 23,71 | 23,71 | 23,52 | 23,52 | 1,75% | - |
| 15.08.2024 | 22,86 | 23,12 | 22,86 | 23,12 | 5,00% | - |
| 14.08.2024 | 22,02 | 22,02 | 22,01 | 22,02 | 2,59% | - |
| 13.08.2024 | 21,44 | 21,47 | 21,44 | 21,46 | 0,02% | - |
| 12.08.2024 | 21,39 | 21,46 | 21,39 | 21,46 | 0,87% | - |
| 09.08.2024 | 21,29 | 21,31 | 21,27 | 21,27 | 5,17% | - |
| 08.08.2024 | 19,79 | 20,23 | 19,71 | 20,23 | -2,48% | - |
| 07.08.2024 | 20,58 | 20,74 | 20,53 | 20,74 | -2,58% | 10,00 |
| 06.08.2024 | 21,29 | 21,29 | 21,29 | 21,29 | 19,16% | 540,00 |
| 05.08.2024 | 19,23 | 19,23 | 17,87 | 17,87 | -12,18% | 586,00 |
| 02.08.2024 | 20,85 | 20,85 | 19,67 | 20,35 | -7,82% | 50,00 |
| 01.08.2024 | 22,01 | 22,07 | 22,00 | 22,07 | -2,52% | - |
| 31.07.2024 | 22,51 | 22,64 | 22,51 | 22,64 | -1,37% | - |
| 30.07.2024 | 22,09 | 22,96 | 22,09 | 22,96 | 0,33% | 50,00 |
| 29.07.2024 | 22,74 | 22,88 | 22,71 | 22,88 | -0,63% | - |
| 26.07.2024 | 22,94 | 23,03 | 22,94 | 23,03 | 5,16% | - |
| 25.07.2024 | 21,91 | 21,91 | 21,86 | 21,90 | -1,57% | - |
| 24.07.2024 | 22,34 | 22,36 | 22,25 | 22,25 | -2,16% | - |
| 23.07.2024 | 22,56 | 22,74 | 22,39 | 22,74 | -1,24% | - |
| 22.07.2024 | 22,97 | 23,02 | 22,96 | 23,02 | -1,64% | - |
| 19.07.2024 | 23,30 | 23,41 | 23,27 | 23,41 | -2,48% | - |
| 18.07.2024 | 24,12 | 24,25 | 24,00 | 24,00 | -2,40% | 100,00 |
| 17.07.2024 | 24,80 | 25,52 | 24,36 | 24,59 | 1,36% | 1.036,00 |
| 16.07.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,59% | - |
| 15.07.2024 | 24,50 | 24,50 | 24,41 | 24,41 | 0,47% | 130,00 |
| 12.07.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 1,51% | - |
| 11.07.2024 | 23,47 | 24,69 | 23,30 | 23,93 | 2,69% | - |
| 10.07.2024 | 23,16 | 23,73 | 22,75 | 23,30 | 5,32% | - |
| 09.07.2024 | 22,95 | 23,04 | 22,11 | 22,12 | -2,82% | - |