15,539€
2,84%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 14,96 | 16,00 | 14,81 | 15,93 | 5,44% | - |
| 13.05.2024 | 14,32 | 15,25 | 14,25 | 15,11 | -0,12% | - |
| 10.05.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 3,20% | - |
| 09.05.2024 | 14,33 | 14,83 | 14,28 | 14,66 | 3,17% | - |
| 08.05.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -3,67% | - |
| 07.05.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,97% | - |
| 06.05.2024 | 14,86 | 15,19 | 14,84 | 15,05 | 2,56% | - |
| 03.05.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 2,68% | - |
| 02.05.2024 | 14,12 | 14,31 | 13,93 | 14,29 | -1,62% | - |
| 30.04.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -1,29% | - |
| 29.04.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 3,43% | - |
| 26.04.2024 | 14,23 | 14,23 | 14,23 | 14,23 | 3,40% | - |
| 25.04.2024 | 14,08 | 14,19 | 13,73 | 13,76 | -4,68% | - |
| 24.04.2024 | 14,67 | 14,73 | 14,37 | 14,43 | -2,78% | - |
| 23.04.2024 | 14,76 | 15,12 | 14,52 | 14,85 | 0,12% | - |
| 22.04.2024 | 15,25 | 15,40 | 14,79 | 14,83 | -0,27% | - |
| 19.04.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -3,68% | - |
| 18.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,18% | - |
| 17.04.2024 | 15,61 | 15,83 | 15,23 | 15,46 | 0,35% | - |
| 16.04.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -6,96% | - |
| 15.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,03% | - |
| 12.04.2024 | 17,39 | 17,48 | 16,33 | 16,74 | 3,65% | - |
| 11.04.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,50% | - |
| 10.04.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,12% | - |
| 09.04.2024 | 15,50 | 16,12 | 15,46 | 16,05 | 2,01% | - |
| 08.04.2024 | 15,69 | 16,05 | 15,69 | 15,73 | 4,67% | - |
| 05.04.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 3,67% | - |
| 04.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,54% | - |
| 03.04.2024 | 14,42 | 14,42 | 14,42 | 14,42 | -0,19% | - |
| 02.04.2024 | 14,99 | 15,05 | 14,29 | 14,45 | 1,02% | - |
| 28.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 27.03.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 26.03.2024 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 25.03.2024 | 15,00 | 15,00 | 14,10 | 14,10 | -6,31% | 200,00 |
| 22.03.2024 | 14,70 | 15,25 | 14,45 | 15,05 | -1,95% | - |
| 21.03.2024 | 15,85 | 16,30 | 15,15 | 15,35 | 1,66% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,49% | - |
| 18.03.2024 | 16,10 | 16,40 | 15,45 | 15,75 | -0,94% | - |
| 15.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 14.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | - |
| 13.03.2024 | 16,50 | 16,85 | 16,25 | 16,55 | -0,30% | - |
| 12.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 11.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | - |
| 08.03.2024 | 16,05 | 16,65 | 16,00 | 16,15 | 1,89% | - |
| 07.03.2024 | 15,75 | 16,15 | 15,75 | 15,85 | -1,86% | - |
| 06.03.2024 | 16,00 | 16,40 | 15,95 | 16,15 | 1,89% | - |
| 05.03.2024 | 16,30 | 16,35 | 15,65 | 15,85 | -2,46% | - |
| 04.03.2024 | 16,70 | 16,90 | 16,15 | 16,25 | -2,99% | - |
| 01.03.2024 | 16,25 | 16,75 | 16,05 | 16,75 | 9,48% | - |
| 29.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 28.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | - |
| 27.02.2024 | 15,30 | 16,15 | 15,25 | 16,15 | 10,62% | - |
| 26.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 23.02.2024 | 14,90 | 15,15 | 14,55 | 14,85 | 0,00% | - |
| 22.02.2024 | 14,90 | 15,30 | 14,65 | 14,85 | 0,00% | - |
| 21.02.2024 | 15,30 | 15,40 | 14,65 | 14,85 | -4,50% | - |
| 20.02.2024 | 15,55 | 15,65 | 15,35 | 15,55 | -0,32% | - |
| 19.02.2024 | 15,60 | 15,60 | 15,50 | 15,60 | -0,95% | - |
| 16.02.2024 | 16,20 | 16,40 | 15,55 | 15,75 | -2,48% | - |
| 15.02.2024 | 16,30 | 16,45 | 16,05 | 16,15 | 3,53% | - |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 13.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 01.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -8,84% | - |
| 26.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 25.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 24.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 23.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 22.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 18.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 16.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 12.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 09.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 08.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 04.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | - |
| 03.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 02.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 29.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 27.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 16,48% | - |
| 13.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 11.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 12,58% | - |
| 01.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 30.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 29.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -8,74% | - |
| 27.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 17.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 16.11.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 15.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 14.11.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 13.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 10.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 03.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 02.11.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 31.10.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 30.10.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 19.10.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -6,40% | - |