23,328€
1,52%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 23,42 | 23,45 | 23,26 | 23,35 | 0,99% | - |
| 31.03.2026 | 22,75 | 23,39 | 22,66 | 23,12 | 0,39% | - |
| 30.03.2026 | 22,78 | 23,50 | 22,53 | 23,03 | 1,36% | - |
| 27.03.2026 | 23,67 | 23,67 | 22,44 | 22,72 | -3,32% | - |
| 26.03.2026 | 22,98 | 23,72 | 22,62 | 23,50 | 2,37% | - |
| 25.03.2026 | 20,65 | 23,61 | 20,53 | 22,96 | 13,69% | - |
| 24.03.2026 | 20,47 | 20,61 | 19,65 | 20,19 | -0,63% | - |
| 23.03.2026 | 20,26 | 20,81 | 20,09 | 20,32 | -1,69% | - |
| 20.03.2026 | 21,08 | 21,14 | 20,58 | 20,67 | -1,29% | - |
| 19.03.2026 | 21,32 | 21,40 | 20,84 | 20,94 | -2,72% | - |
| 18.03.2026 | 21,99 | 22,12 | 21,29 | 21,52 | -2,69% | - |
| 17.03.2026 | 21,85 | 22,23 | 21,78 | 22,12 | 1,14% | - |
| 16.03.2026 | 22,38 | 22,46 | 21,87 | 21,87 | -1,14% | - |
| 13.03.2026 | 21,42 | 22,43 | 21,42 | 22,12 | 1,43% | - |
| 12.03.2026 | 22,13 | 22,47 | 21,80 | 21,81 | -0,42% | - |
| 11.03.2026 | 22,15 | 22,43 | 21,78 | 21,90 | -2,53% | - |
| 10.03.2026 | 22,53 | 22,60 | 21,91 | 22,47 | -0,54% | - |
| 09.03.2026 | 21,69 | 22,64 | 21,64 | 22,59 | 2,14% | - |
| 06.03.2026 | 22,43 | 22,69 | 21,67 | 22,12 | -0,70% | - |
| 05.03.2026 | 22,02 | 23,14 | 21,91 | 22,27 | 0,58% | - |
| 04.03.2026 | 23,04 | 23,31 | 21,84 | 22,15 | -3,82% | - |
| 03.03.2026 | 23,01 | 24,15 | 22,87 | 23,03 | 1,41% | - |
| 02.03.2026 | 23,06 | 23,17 | 22,42 | 22,71 | -1,14% | - |
| 27.02.2026 | 22,77 | 23,13 | 22,35 | 22,97 | -2,31% | - |
| 26.02.2026 | 22,30 | 23,59 | 22,29 | 23,51 | 5,54% | - |
| 25.02.2026 | 21,59 | 22,28 | 21,22 | 22,28 | 5,33% | - |
| 24.02.2026 | 21,01 | 21,42 | 20,66 | 21,15 | 1,73% | - |
| 23.02.2026 | 22,28 | 22,46 | 20,69 | 20,79 | -4,71% | - |
| 20.02.2026 | 22,04 | 22,20 | 21,64 | 21,82 | 1,99% | - |
| 19.02.2026 | 20,52 | 21,54 | 20,50 | 21,39 | 6,07% | - |
| 18.02.2026 | 20,13 | 20,44 | 20,06 | 20,17 | 2,13% | - |
| 17.02.2026 | 20,56 | 20,61 | 19,61 | 19,75 | -3,77% | - |
| 16.02.2026 | 20,58 | 20,58 | 20,50 | 20,52 | -0,12% | - |
| 13.02.2026 | 20,53 | 20,79 | 20,41 | 20,54 | -1,24% | - |
| 12.02.2026 | 22,05 | 22,26 | 20,79 | 20,80 | -6,17% | - |
| 11.02.2026 | 22,88 | 23,20 | 22,06 | 22,17 | -5,19% | - |
| 10.02.2026 | 23,16 | 23,78 | 23,08 | 23,38 | 1,52% | - |
| 09.02.2026 | 23,82 | 23,83 | 22,59 | 23,03 | -0,73% | - |
| 06.02.2026 | 22,51 | 23,24 | 22,28 | 23,20 | 1,60% | - |
| 05.02.2026 | 23,38 | 23,51 | 22,65 | 22,84 | 0,24% | - |
| 04.02.2026 | 22,90 | 23,18 | 22,30 | 22,78 | -0,07% | - |
| 03.02.2026 | 24,21 | 24,29 | 22,79 | 22,80 | -7,22% | - |
| 02.02.2026 | 24,37 | 24,68 | 23,99 | 24,57 | -1,59% | - |
| 30.01.2026 | 25,01 | 25,55 | 24,84 | 24,97 | -1,13% | - |
| 29.01.2026 | 26,00 | 26,13 | 24,94 | 25,25 | -3,40% | - |
| 28.01.2026 | 26,11 | 26,55 | 26,01 | 26,14 | 0,60% | - |
| 27.01.2026 | 26,43 | 26,72 | 25,79 | 25,99 | -2,14% | - |
| 26.01.2026 | 26,77 | 26,95 | 26,37 | 26,56 | -2,08% | - |
| 23.01.2026 | 27,09 | 27,12 | 27,04 | 27,12 | -0,64% | - |
| 22.01.2026 | 27,21 | 27,30 | 27,21 | 27,30 | -1,60% | - |
| 21.01.2026 | 27,63 | 27,74 | 27,63 | 27,74 | -0,79% | - |
| 20.01.2026 | 27,99 | 27,99 | 27,87 | 27,96 | -1,22% | - |
| 19.01.2026 | 28,24 | 28,31 | 28,24 | 28,31 | -4,38% | - |
| 16.01.2026 | 28,24 | 29,65 | 28,17 | 29,60 | 7,24% | - |
| 15.01.2026 | 27,55 | 27,85 | 27,39 | 27,61 | -1,55% | - |
| 14.01.2026 | 28,59 | 28,80 | 28,03 | 28,04 | -0,54% | - |
| 13.01.2026 | 29,03 | 29,32 | 27,91 | 28,19 | -3,76% | - |
| 12.01.2026 | 27,40 | 29,30 | 27,29 | 29,29 | 8,01% | - |
| 09.01.2026 | 27,03 | 27,21 | 26,53 | 27,12 | 0,85% | - |
| 08.01.2026 | 27,40 | 27,67 | 26,86 | 26,89 | -2,04% | - |
| 07.01.2026 | 27,55 | 27,79 | 27,40 | 27,45 | 0,25% | - |
| 06.01.2026 | 27,52 | 27,94 | 26,94 | 27,39 | -0,63% | - |
| 05.01.2026 | 28,66 | 29,34 | 27,45 | 27,56 | -3,12% | - |
| 02.01.2026 | 28,14 | 28,96 | 28,09 | 28,45 | 0,38% | - |
| 30.12.2025 | 28,25 | 28,43 | 28,14 | 28,34 | 1,04% | - |
| 29.12.2025 | 27,58 | 28,36 | 27,45 | 28,05 | 4,13% | - |
| 23.12.2025 | 27,59 | 27,60 | 26,80 | 26,94 | -0,69% | - |
| 22.12.2025 | 27,71 | 27,72 | 27,12 | 27,12 | -1,71% | - |
| 19.12.2025 | 27,54 | 27,94 | 27,36 | 27,60 | 0,12% | - |
| 18.12.2025 | 27,93 | 28,37 | 27,45 | 27,56 | -3,42% | - |
| 17.12.2025 | 28,47 | 28,73 | 28,21 | 28,54 | 1,35% | - |
| 16.12.2025 | 28,17 | 28,63 | 27,89 | 28,16 | -0,16% | - |
| 15.12.2025 | 28,00 | 28,61 | 27,76 | 28,20 | -1,00% | - |
| 12.12.2025 | 29,18 | 29,43 | 28,43 | 28,49 | -2,56% | - |
| 11.12.2025 | 30,18 | 31,50 | 29,19 | 29,24 | -3,56% | - |
| 10.12.2025 | 30,06 | 32,29 | 27,65 | 30,32 | 1,61% | - |
| 09.12.2025 | 29,76 | 30,22 | 29,63 | 29,84 | 0,90% | - |
| 08.12.2025 | 28,71 | 29,98 | 28,71 | 29,57 | 3,27% | - |
| 05.12.2025 | 28,62 | 28,79 | 28,46 | 28,63 | 1,03% | - |
| 04.12.2025 | 29,15 | 29,18 | 28,25 | 28,34 | -3,29% | - |
| 03.12.2025 | 28,81 | 29,34 | 28,72 | 29,31 | 0,83% | - |
| 02.12.2025 | 29,94 | 30,03 | 28,90 | 29,07 | -3,04% | - |
| 01.12.2025 | 29,79 | 29,99 | 29,24 | 29,98 | 1,36% | - |
| 28.11.2025 | 29,58 | 29,69 | 29,56 | 29,58 | 0,21% | - |
| 27.11.2025 | 29,54 | 29,56 | 29,50 | 29,51 | -0,92% | - |
| 26.11.2025 | 28,97 | 29,89 | 28,90 | 29,79 | 4,33% | - |
| 25.11.2025 | 28,26 | 28,56 | 26,97 | 28,55 | 0,71% | - |
| 24.11.2025 | 28,96 | 29,18 | 28,35 | 28,35 | -2,39% | - |
| 21.11.2025 | 28,65 | 29,25 | 28,61 | 29,05 | -1,55% | - |
| 20.11.2025 | 29,85 | 29,98 | 29,42 | 29,51 | 0,43% | - |
| 19.11.2025 | 29,81 | 30,13 | 29,38 | 29,38 | -2,23% | - |
| 18.11.2025 | 29,84 | 30,08 | 29,55 | 30,05 | 0,80% | - |
| 17.11.2025 | 28,91 | 29,82 | 28,71 | 29,81 | 4,79% | - |
| 14.11.2025 | 28,82 | 29,01 | 28,37 | 28,45 | -2,40% | - |
| 13.11.2025 | 28,44 | 29,53 | 27,97 | 29,15 | 2,34% | - |
| 12.11.2025 | 28,83 | 29,09 | 28,21 | 28,48 | -0,51% | - |
| 11.11.2025 | 29,28 | 29,28 | 28,52 | 28,63 | -0,38% | - |
| 10.11.2025 | 29,17 | 29,47 | 28,61 | 28,74 | -1,02% | - |
| 07.11.2025 | 28,50 | 29,30 | 28,16 | 29,04 | -0,03% | - |
| 06.11.2025 | 28,68 | 29,17 | 28,46 | 29,05 | 2,70% | - |