43,625$
0,45%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 42,88 | 43,84 | 42,87 | 43,43 | 1,88% | 6.886.532,00 |
| 25.06.2025 | 43,46 | 43,78 | 42,27 | 42,63 | -1,75% | 16.444.931,00 |
| 24.06.2025 | 42,83 | 43,60 | 42,36 | 43,39 | 0,07% | 22.763.656,00 |
| 23.06.2025 | 41,98 | 43,37 | 41,65 | 43,36 | 3,46% | 5.649.388,00 |
| 20.06.2025 | 41,73 | 43,03 | 41,55 | 41,91 | 0,87% | 12.353.967,00 |
| 18.06.2025 | 41,83 | 42,03 | 41,03 | 41,55 | 0,10% | 4.790.450,00 |
| 17.06.2025 | 41,71 | 42,64 | 41,34 | 41,51 | -0,36% | 5.517.772,00 |
| 16.06.2025 | 41,95 | 42,48 | 41,50 | 41,66 | -0,02% | 5.765.948,00 |
| 13.06.2025 | 41,07 | 41,98 | 41,07 | 41,67 | 1,12% | 7.210.988,00 |
| 12.06.2025 | 40,80 | 42,28 | 40,75 | 41,21 | 1,10% | 9.389.600,00 |
| 11.06.2025 | 41,65 | 42,50 | 39,63 | 40,76 | -10,98% | 21.737.466,00 |
| 10.06.2025 | 46,10 | 46,35 | 44,83 | 45,79 | -1,55% | 9.986.182,00 |
| 09.06.2025 | 47,00 | 47,50 | 46,05 | 46,51 | -3,53% | 8.417.420,00 |
| 06.06.2025 | 48,00 | 48,62 | 47,51 | 48,21 | 1,52% | 4.668.384,00 |
| 05.06.2025 | 46,80 | 48,23 | 45,78 | 47,49 | 0,44% | 6.009.018,00 |
| 04.06.2025 | 47,32 | 47,76 | 46,56 | 47,28 | -0,71% | 4.303.018,00 |
| 03.06.2025 | 47,20 | 48,12 | 46,64 | 47,62 | 0,34% | 4.311.819,00 |
| 02.06.2025 | 45,97 | 47,56 | 45,70 | 47,46 | 4,88% | 8.678.579,00 |
| 30.05.2025 | 44,45 | 45,28 | 43,41 | 45,25 | 1,89% | 5.588.829,00 |
| 29.05.2025 | 44,41 | 44,69 | 43,90 | 44,41 | 0,59% | 4.932.568,00 |
| 28.05.2025 | 44,53 | 44,61 | 43,69 | 44,15 | -1,14% | 5.970.432,00 |
| 27.05.2025 | 44,50 | 45,01 | 43,83 | 44,66 | 1,68% | 6.528.095,00 |
| 23.05.2025 | 43,81 | 44,12 | 43,14 | 43,92 | -0,02% | 6.270.970,00 |
| 22.05.2025 | 43,30 | 44,62 | 43,25 | 43,93 | 0,83% | 4.675.180,00 |
| 21.05.2025 | 43,72 | 44,20 | 43,40 | 43,57 | -1,25% | 4.211.618,00 |
| 20.05.2025 | 43,50 | 44,20 | 43,27 | 44,12 | 1,87% | 6.396.218,00 |
| 19.05.2025 | 41,56 | 43,43 | 41,50 | 43,31 | 3,71% | 6.501.728,00 |
| 16.05.2025 | 41,48 | 42,20 | 41,25 | 41,76 | 0,70% | 4.750.687,00 |
| 15.05.2025 | 40,78 | 41,71 | 40,65 | 41,47 | 1,17% | 4.503.587,00 |
| 14.05.2025 | 39,68 | 41,04 | 39,58 | 40,99 | 3,80% | 7.482.966,00 |
| 13.05.2025 | 39,81 | 40,38 | 39,16 | 39,49 | 0,03% | 5.590.214,00 |
| 12.05.2025 | 39,51 | 39,70 | 36,35 | 39,48 | -0,23% | 11.617.655,00 |
| 09.05.2025 | 38,45 | 39,94 | 38,30 | 39,57 | 3,48% | 8.313.747,00 |
| 08.05.2025 | 38,50 | 38,91 | 37,95 | 38,24 | -0,29% | 4.738.055,00 |
| 07.05.2025 | 38,33 | 38,78 | 37,82 | 38,35 | 0,47% | 3.857.599,00 |
| 06.05.2025 | 37,75 | 38,48 | 36,88 | 38,17 | 0,95% | 4.838.389,00 |
| 05.05.2025 | 36,45 | 38,14 | 36,25 | 37,81 | 3,14% | 6.340.894,00 |
| 02.05.2025 | 36,68 | 36,98 | 36,01 | 36,66 | 0,80% | 4.993.857,00 |
| 01.05.2025 | 36,62 | 37,32 | 36,10 | 36,37 | -3,01% | 5.697.254,00 |
| 30.04.2025 | 36,66 | 37,61 | 36,05 | 37,50 | 0,78% | 3.704.936,00 |
| 29.04.2025 | 37,14 | 37,53 | 36,90 | 37,21 | 0,19% | 4.313.658,00 |
| 28.04.2025 | 36,92 | 37,19 | 36,06 | 37,14 | 0,92% | 5.202.216,00 |
| 25.04.2025 | 36,00 | 36,96 | 35,94 | 36,80 | 2,14% | 3.870.263,00 |
| 24.04.2025 | 35,60 | 36,37 | 35,50 | 36,03 | 1,84% | 6.427.571,00 |
| 23.04.2025 | 36,92 | 36,95 | 34,97 | 35,38 | -1,78% | 11.697.682,00 |
| 22.04.2025 | 34,42 | 36,07 | 34,35 | 36,02 | 6,32% | 6.156.150,00 |
| 21.04.2025 | 34,75 | 35,21 | 33,33 | 33,88 | -3,86% | 4.830.261,00 |
| 17.04.2025 | 34,90 | 35,59 | 34,62 | 35,24 | 1,38% | 4.899.155,00 |
| 16.04.2025 | 34,79 | 35,74 | 34,56 | 34,76 | -0,71% | 5.406.483,00 |
| 15.04.2025 | 34,23 | 35,04 | 34,14 | 35,01 | 2,22% | 5.680.741,00 |
| 14.04.2025 | 35,02 | 35,10 | 33,72 | 34,25 | -1,18% | 6.588.906,00 |
| 11.04.2025 | 32,34 | 34,91 | 32,34 | 34,66 | 6,38% | 7.825.782,00 |
| 10.04.2025 | 32,88 | 33,25 | 31,64 | 32,58 | -2,13% | 6.695.231,00 |
| 09.04.2025 | 31,20 | 34,65 | 30,81 | 33,29 | 6,66% | 11.615.816,00 |
| 08.04.2025 | 32,63 | 33,29 | 30,83 | 31,21 | -1,14% | 6.604.191,00 |
| 07.04.2025 | 30,50 | 33,34 | 29,83 | 31,57 | 0,16% | 9.100.281,00 |
| 04.04.2025 | 33,15 | 34,24 | 31,02 | 31,52 | -6,39% | 9.267.276,00 |
| 03.04.2025 | 32,00 | 34,06 | 31,52 | 33,67 | -0,97% | 8.012.688,00 |
| 02.04.2025 | 33,00 | 34,15 | 32,70 | 34,00 | 1,55% | 4.898.000,00 |
| 01.04.2025 | 32,32 | 33,58 | 32,23 | 33,48 | 2,98% | 5.107.097,00 |
| 31.03.2025 | 31,60 | 32,80 | 31,28 | 32,51 | 1,06% | 4.825.699,00 |
| 28.03.2025 | 32,47 | 32,85 | 31,82 | 32,17 | -1,59% | 4.600.898,00 |
| 27.03.2025 | 32,58 | 33,84 | 32,16 | 32,69 | -1,68% | 7.659.266,00 |
| 26.03.2025 | 34,45 | 35,40 | 32,50 | 33,25 | -1,07% | 18.230.488,00 |
| 25.03.2025 | 33,96 | 34,27 | 33,29 | 33,61 | -1,21% | 9.230.895,00 |
| 24.03.2025 | 34,45 | 34,82 | 33,80 | 34,02 | 0,47% | 5.941.933,00 |
| 21.03.2025 | 32,02 | 33,97 | 31,86 | 33,86 | 4,76% | 8.475.616,00 |
| 20.03.2025 | 32,37 | 33,34 | 32,18 | 32,32 | 0,22% | 4.270.079,00 |
| 19.03.2025 | 31,91 | 32,65 | 31,41 | 32,25 | 0,81% | 3.849.433,00 |
| 18.03.2025 | 32,75 | 32,83 | 31,02 | 31,99 | -3,18% | 4.687.216,00 |
| 17.03.2025 | 33,48 | 33,70 | 32,72 | 33,04 | -0,75% | 4.793.611,00 |
| 14.03.2025 | 32,89 | 33,94 | 32,85 | 33,29 | 2,91% | 5.499.169,00 |
| 13.03.2025 | 33,24 | 33,30 | 31,71 | 32,35 | -2,74% | 4.313.247,00 |
| 12.03.2025 | 34,27 | 34,70 | 32,80 | 33,26 | 0,18% | 4.334.958,00 |
| 11.03.2025 | 31,60 | 33,29 | 31,42 | 33,20 | 4,30% | 5.976.396,00 |
| 10.03.2025 | 32,68 | 32,74 | 31,30 | 31,83 | -4,47% | 7.141.139,00 |
| 07.03.2025 | 34,89 | 35,75 | 32,65 | 33,32 | -5,04% | 8.010.884,00 |
| 06.03.2025 | 35,80 | 36,79 | 34,64 | 35,09 | -4,85% | 5.972.232,00 |
| 05.03.2025 | 34,36 | 36,95 | 33,98 | 36,88 | 7,46% | 7.802.825,00 |
| 04.03.2025 | 34,93 | 35,14 | 32,14 | 34,32 | -4,40% | 8.166.935,00 |
| 03.03.2025 | 37,25 | 37,80 | 35,44 | 35,90 | -3,65% | 4.041.546,00 |
| 28.02.2025 | 36,27 | 37,46 | 36,13 | 37,26 | 3,13% | 3.929.946,00 |
| 27.02.2025 | 36,13 | 37,65 | 35,21 | 36,13 | 0,87% | 4.387.030,00 |
| 26.02.2025 | 34,87 | 36,08 | 34,58 | 35,82 | 3,68% | 3.462.237,00 |
| 25.02.2025 | 34,34 | 35,11 | 33,59 | 34,55 | 0,26% | 5.258.819,00 |
| 24.02.2025 | 35,24 | 35,40 | 33,61 | 34,46 | -1,88% | 5.425.146,00 |
| 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 |