35,733€
1,83%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 35,71 | 35,82 | 35,56 | 35,73 | 1,83% | - |
| 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% | - |
| 10.01.2025 | 34,56 | 35,15 | 34,13 | 34,13 | -0,20% | 335,00 |
| 09.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,62% | 300,00 |
| 08.01.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -3,68% | - |
| 07.01.2025 | 34,21 | 35,29 | 34,20 | 35,29 | 0,27% | 25,00 |
| 06.01.2025 | 34,12 | 35,20 | 34,09 | 35,20 | 1,79% | - |
| 03.01.2025 | 33,82 | 35,12 | 33,60 | 34,58 | 6,25% | - |
| 02.01.2025 | 32,42 | 33,19 | 31,97 | 32,55 | 0,49% | - |
| 30.12.2024 | 32,55 | 32,83 | 32,38 | 32,39 | -1,18% | - |
| 27.12.2024 | 32,56 | 33,31 | 32,18 | 32,78 | -0,46% | - |
| 23.12.2024 | 32,56 | 33,17 | 32,15 | 32,93 | 1,35% | - |
| 20.12.2024 | 30,63 | 32,49 | 30,28 | 32,49 | 6,52% | 100,00 |
| 19.12.2024 | 30,32 | 30,50 | 30,26 | 30,50 | -3,76% | - |
| 18.12.2024 | 31,43 | 33,11 | 31,43 | 31,69 | -0,58% | 10,00 |
| 17.12.2024 | 31,26 | 31,88 | 31,23 | 31,88 | 6,09% | - |
| 16.12.2024 | 29,99 | 30,05 | 29,97 | 30,05 | 0,28% | - |
| 13.12.2024 | 30,08 | 30,09 | 29,96 | 29,96 | 0,94% | - |
| 12.12.2024 | 29,34 | 29,68 | 29,32 | 29,68 | 0,49% | - |
| 11.12.2024 | 29,36 | 29,54 | 29,36 | 29,54 | 2,16% | - |
| 10.12.2024 | 28,86 | 28,91 | 28,86 | 28,91 | -3,28% | - |
| 09.12.2024 | 29,27 | 30,46 | 29,22 | 29,89 | 2,61% | 350,00 |
| 06.12.2024 | 28,87 | 29,13 | 28,86 | 29,13 | -4,62% | - |
| 05.12.2024 | 31,29 | 31,66 | 30,54 | 30,54 | -6,20% | 65,00 |
| 04.12.2024 | 32,50 | 33,82 | 32,50 | 32,56 | 4,19% | 150,00 |
| 03.12.2024 | 31,63 | 31,65 | 31,25 | 31,25 | -4,27% | - |
| 02.12.2024 | 31,52 | 32,65 | 31,52 | 32,65 | 4,36% | 300,00 |
| 29.11.2024 | 31,15 | 31,28 | 31,15 | 31,28 | 1,13% | - |
| 28.11.2024 | 31,21 | 31,22 | 30,93 | 30,93 | -2,81% | - |
| 27.11.2024 | 31,79 | 31,83 | 31,73 | 31,83 | -1,44% | - |
| 26.11.2024 | 32,23 | 32,29 | 32,17 | 32,29 | -1,18% | - |
| 25.11.2024 | 33,99 | 33,99 | 32,58 | 32,68 | -2,58% | 150,00 |
| 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% | - |