32,408€
-2,21%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,98 | 33,39 | 32,46 | 32,63 | -1,55% | - |
| 14.10.2025 | 33,07 | 33,40 | 32,65 | 33,14 | -2,74% | - |
| 13.10.2025 | 33,49 | 34,29 | 33,45 | 34,08 | 0,38% | - |
| 10.10.2025 | 33,61 | 34,31 | 33,29 | 33,95 | 0,59% | - |
| 09.10.2025 | 32,94 | 34,01 | 32,69 | 33,75 | 3,35% | - |
| 08.10.2025 | 32,40 | 32,85 | 32,35 | 32,65 | 2,92% | - |
| 07.10.2025 | 32,14 | 32,57 | 31,61 | 31,73 | -2,61% | - |
| 06.10.2025 | 32,24 | 32,87 | 31,83 | 32,58 | -1,01% | - |
| 03.10.2025 | 33,55 | 33,58 | 32,64 | 32,91 | -0,97% | - |
| 02.10.2025 | 33,56 | 33,77 | 32,55 | 33,23 | -0,94% | - |
| 01.10.2025 | 34,07 | 34,41 | 33,01 | 33,55 | -2,03% | - |
| 30.09.2025 | 33,94 | 34,31 | 33,68 | 34,24 | 0,94% | - |
| 29.09.2025 | 33,94 | 34,30 | 33,63 | 33,92 | 1,13% | - |
| 26.09.2025 | 32,64 | 33,80 | 32,30 | 33,55 | 3,88% | - |
| 25.09.2025 | 31,99 | 32,53 | 31,53 | 32,29 | 0,40% | - |
| 24.09.2025 | 32,52 | 32,84 | 31,87 | 32,16 | -1,73% | - |
| 23.09.2025 | 31,98 | 32,78 | 31,75 | 32,73 | 0,34% | - |
| 22.09.2025 | 32,76 | 33,11 | 32,37 | 32,62 | -0,09% | - |
| 19.09.2025 | 32,59 | 32,86 | 32,36 | 32,65 | 1,38% | - |
| 18.09.2025 | 32,53 | 33,04 | 32,15 | 32,20 | 0,22% | - |
| 17.09.2025 | 32,22 | 32,65 | 32,00 | 32,13 | 0,16% | - |
| 16.09.2025 | 31,15 | 32,08 | 31,13 | 32,08 | 2,22% | - |
| 15.09.2025 | 29,73 | 31,51 | 29,46 | 31,38 | 2,19% | - |
| 12.09.2025 | 30,76 | 31,11 | 30,59 | 30,71 | 0,79% | - |
| 11.09.2025 | 30,45 | 30,93 | 30,18 | 30,47 | -16,74% | - |
| 10.09.2025 | 36,60 | 36,62 | 36,60 | 36,60 | 5,13% | - |
| 09.09.2025 | 34,83 | 34,84 | 34,81 | 34,81 | -3,55% | - |
| 08.09.2025 | 35,36 | 36,09 | 35,36 | 36,09 | 4,01% | - |
| 05.09.2025 | 34,54 | 34,70 | 34,52 | 34,70 | 0,95% | - |
| 04.09.2025 | 34,23 | 34,38 | 34,23 | 34,38 | 3,24% | - |
| 03.09.2025 | 33,13 | 33,30 | 33,13 | 33,30 | -2,87% | - |
| 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% | - |