16,715€
-0,07%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 16,80 | 17,20 | 16,59 | 16,73 | 3,26% | - |
| 12.06.2026 | 16,33 | 16,40 | 15,75 | 16,20 | -1,76% | - |
| 11.06.2026 | 17,29 | 17,38 | 15,95 | 16,49 | -5,15% | - |
| 10.06.2026 | 17,87 | 19,24 | 16,54 | 17,39 | -0,64% | - |
| 09.06.2026 | 17,60 | 17,88 | 17,35 | 17,50 | -0,82% | - |
| 08.06.2026 | 17,85 | 18,13 | 17,58 | 17,64 | -1,64% | - |
| 05.06.2026 | 17,86 | 18,46 | 17,83 | 17,94 | -1,40% | - |
| 04.06.2026 | 18,19 | 18,37 | 17,97 | 18,19 | -1,14% | - |
| 03.06.2026 | 18,47 | 18,59 | 18,25 | 18,40 | 0,00% | - |
| 02.06.2026 | 19,01 | 19,21 | 18,21 | 18,40 | -4,30% | - |
| 01.06.2026 | 19,39 | 19,87 | 19,00 | 19,23 | 1,44% | - |
| 29.05.2026 | 18,38 | 19,02 | 18,33 | 18,96 | 3,41% | - |
| 28.05.2026 | 18,30 | 18,44 | 18,05 | 18,33 | -0,65% | - |
| 27.05.2026 | 18,35 | 18,63 | 18,04 | 18,45 | 0,50% | - |
| 26.05.2026 | 17,94 | 18,70 | 17,75 | 18,36 | 3,04% | - |
| 25.05.2026 | 17,80 | 17,88 | 17,79 | 17,82 | 1,83% | - |
| 22.05.2026 | 17,25 | 17,54 | 17,17 | 17,50 | 1,23% | - |
| 21.05.2026 | 17,30 | 17,47 | 16,90 | 17,29 | 0,14% | - |
| 20.05.2026 | 17,01 | 17,30 | 16,66 | 17,26 | -1,78% | - |
| 19.05.2026 | 18,59 | 18,70 | 17,42 | 17,57 | -4,25% | - |
| 18.05.2026 | 18,20 | 18,76 | 18,09 | 18,35 | -0,19% | - |
| 15.05.2026 | 18,44 | 18,63 | 18,22 | 18,39 | -0,34% | - |
| 14.05.2026 | 18,53 | 18,69 | 18,12 | 18,45 | -0,67% | - |
| 13.05.2026 | 19,60 | 19,79 | 18,29 | 18,58 | -4,43% | - |
| 12.05.2026 | 19,31 | 19,90 | 19,15 | 19,44 | -0,70% | - |
| 11.05.2026 | 19,49 | 19,73 | 19,11 | 19,57 | 0,62% | - |
| 08.05.2026 | 20,15 | 20,29 | 19,35 | 19,45 | -3,32% | - |
| 07.05.2026 | 20,98 | 21,49 | 19,84 | 20,12 | -2,40% | - |
| 06.05.2026 | 20,97 | 21,17 | 20,62 | 20,62 | -2,04% | - |
| 05.05.2026 | 21,16 | 21,20 | 20,77 | 21,05 | -3,09% | - |
| 04.05.2026 | 21,72 | 22,16 | 21,53 | 21,72 | 1,50% | - |
| 30.04.2026 | 22,06 | 22,31 | 21,25 | 21,40 | -2,51% | - |
| 29.04.2026 | 21,91 | 22,04 | 21,40 | 21,95 | 1,67% | - |
| 28.04.2026 | 21,68 | 22,17 | 21,56 | 21,59 | 0,21% | - |
| 27.04.2026 | 22,16 | 22,48 | 21,48 | 21,54 | -2,60% | - |
| 24.04.2026 | 22,13 | 22,18 | 21,51 | 22,12 | -0,09% | - |
| 23.04.2026 | 22,88 | 23,15 | 22,12 | 22,14 | -2,72% | - |
| 22.04.2026 | 23,81 | 23,94 | 22,73 | 22,76 | -5,54% | - |
| 21.04.2026 | 24,64 | 24,97 | 23,90 | 24,09 | 0,71% | - |
| 20.04.2026 | 23,25 | 24,17 | 23,11 | 23,92 | 3,04% | - |
| 17.04.2026 | 22,96 | 23,41 | 22,91 | 23,22 | 0,76% | - |
| 16.04.2026 | 23,13 | 23,49 | 22,60 | 23,04 | 0,94% | - |
| 15.04.2026 | 21,98 | 23,05 | 21,95 | 22,83 | 3,16% | - |
| 14.04.2026 | 21,53 | 22,43 | 21,41 | 22,13 | 2,17% | - |
| 13.04.2026 | 21,58 | 21,80 | 21,17 | 21,66 | -0,78% | - |
| 10.04.2026 | 22,24 | 22,71 | 21,74 | 21,83 | -1,89% | - |
| 09.04.2026 | 22,64 | 22,94 | 22,19 | 22,25 | -2,78% | - |
| 08.04.2026 | 22,94 | 23,36 | 22,57 | 22,88 | 1,69% | - |
| 07.04.2026 | 23,02 | 23,16 | 22,46 | 22,50 | -3,36% | - |
| 02.04.2026 | 22,89 | 23,81 | 22,69 | 23,28 | 0,72% | - |
| 01.04.2026 | 23,42 | 23,56 | 23,07 | 23,12 | -0,02% | - |
| 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% | - |