35,042$
-5,11%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,12 | 37,19 | 34,74 | 35,12 | -4,90% | 4.885.084,00 |
| 20.02.2025 | 37,50 | 38,21 | 36,72 | 36,93 | -1,73% | 3.308.779,00 |
| 19.02.2025 | 37,38 | 38,03 | 36,76 | 37,58 | -1,26% | 3.436.304,00 |
| 18.02.2025 | 37,91 | 39,09 | 37,49 | 38,06 | 0,78% | 5.416.776,00 |
| 17.02.2025 | 37,77 | 37,77 | 37,66 | 37,77 | 0,23% | - |
| 14.02.2025 | 38,50 | 38,72 | 37,54 | 37,68 | -0,76% | 3.050.068,00 |
| 13.02.2025 | 37,90 | 38,05 | 37,34 | 37,97 | 1,12% | 3.664.141,00 |
| 12.02.2025 | 36,52 | 37,66 | 36,52 | 37,55 | 0,86% | 2.844.775,00 |
| 11.02.2025 | 37,64 | 38,24 | 36,90 | 37,23 | -1,40% | 2.722.956,00 |
| 10.02.2025 | 37,72 | 38,28 | 37,39 | 37,76 | 1,61% | 3.233.969,00 |
| 07.02.2025 | 37,93 | 38,88 | 37,06 | 37,16 | -3,93% | 4.058.080,00 |
| 06.02.2025 | 38,43 | 39,10 | 37,90 | 38,68 | 0,44% | 4.504.997,00 |
| 05.02.2025 | 38,22 | 38,53 | 37,55 | 38,51 | -0,28% | 3.791.100,00 |
| 04.02.2025 | 37,90 | 38,67 | 37,13 | 38,62 | 1,26% | 3.959.300,00 |
| 03.02.2025 | 37,90 | 38,87 | 37,20 | 38,14 | -2,15% | 5.626.119,00 |
| 31.01.2025 | 39,88 | 40,00 | 38,94 | 38,98 | -2,06% | 3.960.891,00 |
| 30.01.2025 | 39,25 | 40,09 | 39,21 | 39,80 | 2,18% | 3.428.934,00 |
| 29.01.2025 | 38,98 | 39,22 | 38,40 | 38,95 | 0,18% | 2.709.360,00 |
| 28.01.2025 | 39,01 | 39,46 | 38,33 | 38,88 | -0,23% | 4.065.620,00 |
| 27.01.2025 | 38,02 | 39,62 | 37,92 | 38,97 | -0,76% | 3.189.494,00 |
| 24.01.2025 | 38,67 | 39,60 | 38,40 | 39,27 | 3,34% | 5.995.815,00 |
| 23.01.2025 | 37,43 | 38,22 | 37,13 | 38,00 | 2,15% | 5.380.864,00 |
| 22.01.2025 | 37,40 | 37,84 | 37,05 | 37,20 | 0,05% | 2.539.008,00 |
| 21.01.2025 | 37,38 | 37,47 | 35,84 | 37,18 | 0,46% | 5.106.514,00 |
| 17.01.2025 | 37,52 | 37,66 | 36,86 | 37,01 | -0,70% | 3.594.601,00 |
| 16.01.2025 | 37,18 | 37,59 | 36,55 | 37,27 | -0,32% | 4.282.384,00 |
| 15.01.2025 | 36,81 | 37,96 | 36,56 | 37,39 | 3,75% | 6.002.199,00 |
| 14.01.2025 | 36,45 | 37,03 | 35,74 | 36,04 | 0,45% | 4.539.495,00 |
| 13.01.2025 | 36,70 | 36,93 | 35,73 | 35,88 | -1,21% | 6.099.655,00 |
| 10.01.2025 | 35,55 | 36,54 | 35,55 | 36,32 | 0,30% | 5.450.956,00 |
| 08.01.2025 | 35,75 | 36,22 | 34,95 | 36,21 | 1,23% | 5.888.586,00 |
| 07.01.2025 | 36,80 | 36,85 | 35,26 | 35,77 | -3,51% | 9.935.695,00 |
| 06.01.2025 | 37,10 | 37,86 | 36,45 | 37,07 | 3,09% | 9.266.559,00 |
| 03.01.2025 | 34,80 | 36,14 | 34,53 | 35,96 | 6,17% | 8.503.831,00 |
| 02.01.2025 | 33,70 | 33,96 | 33,01 | 33,87 | 1,13% | 5.443.968,00 |
| 31.12.2024 | 34,22 | 34,45 | 33,46 | 33,49 | -2,10% | 2.949.041,00 |
| 30.12.2024 | 33,51 | 34,44 | 33,30 | 34,21 | 0,41% | 3.491.449,00 |
| 27.12.2024 | 34,00 | 34,75 | 33,55 | 34,07 | 0,12% | 5.450.893,00 |
| 26.12.2024 | 34,98 | 35,50 | 33,97 | 34,03 | -2,80% | 4.508.276,00 |
| 24.12.2024 | 34,80 | 35,20 | 34,70 | 35,01 | 0,29% | 2.305.857,00 |
| 23.12.2024 | 33,66 | 34,94 | 33,35 | 34,91 | 3,53% | 4.706.430,00 |
| 20.12.2024 | 32,17 | 34,54 | 31,84 | 33,72 | 3,82% | 11.046.569,00 |
| 19.12.2024 | 32,43 | 33,01 | 31,69 | 32,48 | 1,95% | 5.187.459,00 |
| 18.12.2024 | 33,55 | 33,96 | 31,68 | 31,86 | -5,21% | 4.277.504,00 |
| 17.12.2024 | 34,23 | 34,51 | 33,33 | 33,61 | 0,18% | 4.467.353,00 |
| 16.12.2024 | 32,42 | 33,82 | 32,35 | 33,55 | 4,00% | 5.328.748,00 |
| 13.12.2024 | 31,92 | 32,52 | 31,73 | 32,26 | 1,22% | 5.081.897,00 |
| 12.12.2024 | 31,61 | 32,97 | 31,56 | 31,87 | -2,06% | 16.987.761,00 |
| 11.12.2024 | 31,78 | 33,18 | 31,42 | 32,54 | 3,73% | 6.218.543,00 |
| 10.12.2024 | 31,13 | 32,28 | 31,05 | 31,37 | 1,55% | 5.027.766,00 |
| 09.12.2024 | 31,54 | 31,83 | 30,72 | 30,89 | -2,18% | 4.598.735,00 |
| 06.12.2024 | 31,58 | 32,02 | 30,92 | 31,58 | 1,64% | 5.447.449,00 |
| 05.12.2024 | 32,78 | 33,07 | 31,00 | 31,07 | -7,17% | 9.737.813,00 |
| 04.12.2024 | 30,81 | 33,57 | 29,90 | 33,47 | -0,45% | 17.246.683,00 |
| 03.12.2024 | 33,06 | 34,17 | 32,88 | 33,62 | -0,03% | 8.381.682,00 |
| 02.12.2024 | 33,63 | 34,10 | 32,61 | 33,63 | 0,66% | 5.290.543,00 |
| 29.11.2024 | 33,45 | 34,02 | 33,11 | 33,41 | 0,24% | 2.281.760,00 |
| 27.11.2024 | 34,04 | 34,17 | 33,29 | 33,33 | -2,11% | 2.980.664,00 |
| 26.11.2024 | 34,44 | 34,96 | 33,93 | 34,05 | -1,65% | 3.786.085,00 |
| 25.11.2024 | 35,25 | 35,66 | 34,30 | 34,62 | -0,77% | 4.611.757,00 |
| 22.11.2024 | 35,77 | 35,86 | 33,37 | 34,89 | -2,73% | 6.176.535,00 |
| 21.11.2024 | 34,95 | 35,87 | 34,63 | 35,87 | 3,61% | 3.777.671,00 |
| 20.11.2024 | 34,40 | 34,80 | 33,77 | 34,62 | 5,10% | 5.733.040,00 |
| 19.11.2024 | 31,58 | 33,10 | 31,51 | 32,94 | 3,42% | 3.329.462,00 |
| 18.11.2024 | 32,05 | 32,27 | 31,56 | 31,85 | 0,44% | 3.205.664,00 |
| 15.11.2024 | 32,42 | 32,68 | 31,53 | 31,71 | -2,10% | 3.682.846,00 |
| 14.11.2024 | 32,60 | 33,17 | 32,23 | 32,39 | -1,01% | 2.716.453,00 |
| 13.11.2024 | 32,96 | 33,90 | 31,92 | 32,72 | -0,73% | 3.388.484,00 |
| 12.11.2024 | 33,18 | 34,19 | 32,80 | 32,96 | -1,67% | 4.545.227,00 |
| 11.11.2024 | 31,50 | 33,66 | 31,29 | 33,52 | 9,29% | 8.222.790,00 |
| 08.11.2024 | 31,81 | 31,83 | 30,25 | 30,67 | -0,39% | 6.373.396,00 |
| 07.11.2024 | 29,72 | 31,04 | 29,25 | 30,79 | 3,50% | 4.394.063,00 |
| 06.11.2024 | 29,65 | 29,80 | 29,03 | 29,75 | 1,99% | 5.480.524,00 |
| 05.11.2024 | 28,90 | 29,64 | 28,82 | 29,17 | 1,14% | 28.728.903,00 |
| 04.11.2024 | 28,81 | 29,65 | 28,36 | 28,84 | 6,34% | 13.847.843,00 |
| 01.11.2024 | 27,22 | 27,33 | 26,62 | 27,12 | 0,56% | 3.252.783,00 |
| 31.10.2024 | 26,39 | 27,23 | 26,33 | 26,97 | 1,74% | 3.395.098,00 |
| 30.10.2024 | 26,33 | 26,97 | 26,30 | 26,51 | -0,67% | 2.840.234,00 |
| 29.10.2024 | 26,71 | 26,84 | 26,28 | 26,69 | -0,41% | 3.803.563,00 |
| 28.10.2024 | 27,04 | 27,27 | 26,65 | 26,80 | -0,56% | 3.001.424,00 |
| 25.10.2024 | 27,13 | 27,35 | 26,93 | 26,95 | -0,52% | 2.534.590,00 |
| 24.10.2024 | 27,50 | 27,82 | 26,77 | 27,09 | -1,35% | 3.128.412,00 |
| 23.10.2024 | 27,72 | 27,90 | 26,90 | 27,46 | -2,17% | 4.629.958,00 |
| 22.10.2024 | 27,71 | 28,37 | 27,58 | 28,07 | 1,41% | 3.669.414,00 |
| 21.10.2024 | 28,74 | 29,27 | 27,47 | 27,68 | -4,72% | 5.159.474,00 |
| 18.10.2024 | 29,39 | 29,43 | 28,23 | 29,05 | -0,92% | 4.922.802,00 |
| 17.10.2024 | 29,33 | 30,05 | 28,91 | 29,32 | 0,14% | 4.263.041,00 |
| 16.10.2024 | 29,02 | 29,44 | 28,62 | 29,28 | 1,46% | 3.428.671,00 |
| 15.10.2024 | 28,37 | 28,87 | 28,26 | 28,86 | 1,44% | 4.549.079,00 |
| 14.10.2024 | 28,96 | 29,09 | 28,26 | 28,45 | -2,23% | 5.306.358,00 |
| 11.10.2024 | 29,40 | 29,72 | 28,83 | 29,10 | -1,42% | 4.380.885,00 |
| 10.10.2024 | 30,38 | 30,39 | 29,40 | 29,52 | -3,05% | 4.374.862,00 |
| 09.10.2024 | 30,25 | 30,93 | 30,06 | 30,45 | 3,15% | 8.003.731,00 |
| 08.10.2024 | 28,18 | 29,77 | 27,70 | 29,52 | 5,35% | 6.627.269,00 |
| 07.10.2024 | 28,80 | 28,95 | 27,48 | 28,02 | -3,45% | 5.480.267,00 |
| 04.10.2024 | 29,48 | 29,81 | 29,00 | 29,02 | 0,14% | 3.121.977,00 |
| 03.10.2024 | 28,95 | 29,32 | 28,27 | 28,98 | 0,52% | 3.610.979,00 |
| 02.10.2024 | 29,09 | 29,24 | 27,65 | 28,83 | -1,81% | 5.301.189,00 |
| 01.10.2024 | 29,25 | 29,62 | 28,81 | 29,36 | 0,24% | 4.879.646,00 |
| 30.09.2024 | 29,90 | 30,04 | 28,98 | 29,29 | -2,24% | 4.974.228,00 |