24,325$
0,39%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,55 | 24,68 | 24,02 | 24,23 | -0,25% | 8.027.243,00 |
| 12.02.2026 | 26,01 | 26,46 | 24,03 | 24,29 | -6,32% | 8.829.160,00 |
| 11.02.2026 | 27,25 | 27,42 | 25,69 | 25,93 | -4,67% | 10.325.067,00 |
| 10.02.2026 | 27,83 | 28,30 | 27,17 | 27,20 | -0,69% | 7.677.455,00 |
| 09.02.2026 | 27,73 | 27,73 | 26,93 | 27,39 | -2,25% | 5.938.142,00 |
| 06.02.2026 | 26,89 | 28,11 | 26,73 | 28,02 | 5,46% | 11.819.751,00 |
| 05.02.2026 | 27,56 | 27,65 | 26,53 | 26,57 | -3,59% | 6.048.428,00 |
| 04.02.2026 | 27,08 | 27,77 | 26,34 | 27,56 | 1,73% | 11.141.837,00 |
| 03.02.2026 | 28,07 | 28,40 | 26,34 | 27,09 | -4,58% | 9.789.475,00 |
| 02.02.2026 | 28,98 | 29,11 | 28,35 | 28,39 | -2,47% | 7.634.226,00 |
| 30.01.2026 | 30,03 | 30,45 | 28,65 | 29,11 | -3,42% | 9.164.555,00 |
| 29.01.2026 | 30,90 | 30,95 | 29,72 | 30,14 | -2,84% | 6.435.226,00 |
| 28.01.2026 | 31,37 | 31,74 | 30,86 | 31,02 | -0,89% | 6.327.134,00 |
| 27.01.2026 | 31,64 | 32,00 | 30,87 | 31,30 | -0,41% | 5.490.590,00 |
| 26.01.2026 | 31,73 | 31,82 | 31,17 | 31,43 | -0,82% | 5.748.056,00 |
| 23.01.2026 | 32,26 | 32,45 | 31,50 | 31,69 | -2,46% | 6.951.608,00 |
| 22.01.2026 | 32,55 | 32,67 | 32,08 | 32,49 | 0,43% | 4.937.058,00 |
| 21.01.2026 | 33,33 | 33,99 | 32,32 | 32,35 | -1,88% | 6.246.792,00 |
| 20.01.2026 | 33,33 | 33,69 | 32,52 | 32,97 | -1,68% | 9.312.534,00 |
| 19.01.2026 | 33,52 | 33,55 | 33,48 | 33,53 | -0,61% | - |
| 16.01.2026 | 33,00 | 34,85 | 32,94 | 33,74 | 2,96% | 13.872.052,00 |
| 15.01.2026 | 32,29 | 32,80 | 31,75 | 32,77 | 2,18% | 6.291.101,00 |
| 14.01.2026 | 33,53 | 33,63 | 31,84 | 32,07 | -4,04% | 6.809.253,00 |
| 13.01.2026 | 33,50 | 34,11 | 32,52 | 33,42 | -1,68% | 7.452.261,00 |
| 12.01.2026 | 32,41 | 34,31 | 32,20 | 33,99 | 5,66% | 10.584.503,00 |
| 09.01.2026 | 31,46 | 32,58 | 30,82 | 32,17 | 2,32% | 7.846.298,00 |
| 08.01.2026 | 32,03 | 32,14 | 31,26 | 31,44 | -1,75% | 6.733.129,00 |
| 07.01.2026 | 32,25 | 32,50 | 31,97 | 32,00 | -0,50% | 6.103.220,00 |
| 06.01.2026 | 32,08 | 32,66 | 31,51 | 32,16 | 0,03% | 8.534.384,00 |
| 05.01.2026 | 33,64 | 33,75 | 32,11 | 32,15 | -4,00% | 8.996.892,00 |
| 02.01.2026 | 32,96 | 33,97 | 32,95 | 33,49 | 1,33% | 5.488.433,00 |
| 31.12.2025 | 32,90 | 33,37 | 32,59 | 33,05 | 0,61% | 6.113.462,00 |
| 30.12.2025 | 33,24 | 33,54 | 32,78 | 32,85 | -1,23% | 7.343.336,00 |
| 29.12.2025 | 32,40 | 33,43 | 32,39 | 33,26 | 2,37% | 7.095.561,00 |
| 26.12.2025 | 31,93 | 32,54 | 31,80 | 32,49 | 1,69% | 3.936.178,00 |
| 24.12.2025 | 31,99 | 32,06 | 31,62 | 31,95 | -0,13% | 2.757.303,00 |
| 23.12.2025 | 32,30 | 32,46 | 31,55 | 31,99 | -1,51% | 6.587.302,00 |
| 22.12.2025 | 32,16 | 32,49 | 31,83 | 32,48 | 0,06% | 6.933.893,00 |
| 19.12.2025 | 32,61 | 32,76 | 32,06 | 32,46 | 0,59% | 8.555.409,00 |
| 18.12.2025 | 33,00 | 33,13 | 32,03 | 32,27 | -1,59% | 7.434.741,00 |
| 17.12.2025 | 33,43 | 33,75 | 32,79 | 32,79 | -1,65% | 8.696.950,00 |
| 16.12.2025 | 33,39 | 33,77 | 32,90 | 33,34 | 0,60% | 8.703.646,00 |
| 15.12.2025 | 32,80 | 33,73 | 32,61 | 33,14 | 1,22% | 12.033.733,00 |
| 12.12.2025 | 33,98 | 34,12 | 32,71 | 32,74 | -4,18% | 9.465.370,00 |
| 11.12.2025 | 35,20 | 37,01 | 33,92 | 34,17 | -3,39% | 10.458.429,00 |
| 10.12.2025 | 37,20 | 37,34 | 34,41 | 35,37 | 1,52% | 22.545.331,00 |
| 09.12.2025 | 34,58 | 35,15 | 33,89 | 34,84 | 0,64% | 13.739.393,00 |
| 08.12.2025 | 33,81 | 34,85 | 33,61 | 34,62 | 3,44% | 9.056.484,00 |
| 05.12.2025 | 33,40 | 33,62 | 33,11 | 33,47 | 0,54% | 5.979.647,00 |
| 04.12.2025 | 33,61 | 33,66 | 32,96 | 33,29 | -1,94% | 5.994.463,00 |
| 03.12.2025 | 33,50 | 34,25 | 33,46 | 33,95 | 1,43% | 5.063.394,00 |
| 02.12.2025 | 34,63 | 34,95 | 33,41 | 33,47 | -3,79% | 7.426.732,00 |
| 01.12.2025 | 34,46 | 35,09 | 34,01 | 34,79 | 0,06% | 4.090.431,00 |
| 28.11.2025 | 34,21 | 35,04 | 34,04 | 34,77 | 1,61% | 2.038.337,00 |
| 26.11.2025 | 33,62 | 34,76 | 33,45 | 34,22 | 2,03% | 4.443.003,00 |
| 25.11.2025 | 32,33 | 33,54 | 31,16 | 33,54 | 3,17% | 9.597.597,00 |
| 24.11.2025 | 33,28 | 33,46 | 32,23 | 32,51 | -2,34% | 7.340.042,00 |
| 21.11.2025 | 33,26 | 33,86 | 33,16 | 33,29 | 0,48% | 6.315.519,00 |
| 20.11.2025 | 34,13 | 34,70 | 33,06 | 33,13 | -3,19% | 5.097.167,00 |
| 19.11.2025 | 34,88 | 34,92 | 33,45 | 34,22 | -0,87% | 4.698.148,00 |
| 18.11.2025 | 34,51 | 34,92 | 34,36 | 34,52 | -0,43% | 5.119.317,00 |
| 17.11.2025 | 33,44 | 34,98 | 33,44 | 34,67 | 3,40% | 9.158.714,00 |
| 14.11.2025 | 33,15 | 34,60 | 32,90 | 33,53 | 0,12% | 6.646.886,00 |
| 13.11.2025 | 32,85 | 34,29 | 32,51 | 33,49 | 1,48% | 8.364.970,00 |
| 12.11.2025 | 33,72 | 33,75 | 32,61 | 33,00 | -0,87% | 7.517.813,00 |
| 11.11.2025 | 33,78 | 33,93 | 32,94 | 33,29 | -1,54% | 5.497.621,00 |
| 10.11.2025 | 33,75 | 33,95 | 33,05 | 33,81 | 0,33% | 7.272.230,00 |
| 07.11.2025 | 32,97 | 33,97 | 32,81 | 33,70 | 2,68% | 6.448.382,00 |
| 06.11.2025 | 33,29 | 33,64 | 32,78 | 32,82 | -0,76% | 5.545.160,00 |
| 05.11.2025 | 33,63 | 33,63 | 32,39 | 33,07 | -2,13% | 9.426.936,00 |
| 04.11.2025 | 32,60 | 33,96 | 31,76 | 33,79 | 2,64% | 14.726.224,00 |
| 03.11.2025 | 33,51 | 33,60 | 32,42 | 32,92 | -2,37% | 9.159.265,00 |
| 31.10.2025 | 34,59 | 34,97 | 33,61 | 33,72 | -2,18% | 7.524.718,00 |
| 30.10.2025 | 33,43 | 34,65 | 33,02 | 34,47 | 2,65% | 10.141.519,00 |
| 29.10.2025 | 33,86 | 34,10 | 33,40 | 33,58 | -1,70% | 5.605.516,00 |
| 28.10.2025 | 34,50 | 34,62 | 33,94 | 34,16 | -1,30% | 6.367.053,00 |
| 27.10.2025 | 35,14 | 35,40 | 34,53 | 34,61 | -1,42% | 6.577.556,00 |
| 24.10.2025 | 36,42 | 36,47 | 35,02 | 35,11 | -2,85% | 6.966.944,00 |
| 23.10.2025 | 36,36 | 36,57 | 35,97 | 36,14 | -0,17% | 4.354.473,00 |
| 22.10.2025 | 36,76 | 36,95 | 36,12 | 36,20 | -2,11% | 4.706.236,00 |
| 21.10.2025 | 37,42 | 37,42 | 36,48 | 36,98 | -1,28% | 5.012.276,00 |
| 20.10.2025 | 37,60 | 37,87 | 37,24 | 37,46 | 0,02% | 4.587.390,00 |
| 17.10.2025 | 38,11 | 38,11 | 36,95 | 37,45 | -1,72% | - |
| 16.10.2025 | 38,21 | 38,95 | 37,79 | 38,11 | 0,40% | 5.289.977,00 |
| 15.10.2025 | 38,59 | 38,59 | 37,56 | 37,96 | -0,91% | 6.184.180,00 |
| 14.10.2025 | 38,72 | 38,77 | 37,77 | 38,31 | -0,65% | 5.539.883,00 |
| 13.10.2025 | 39,06 | 39,70 | 38,35 | 38,56 | -1,20% | 5.091.453,00 |
| 10.10.2025 | 38,89 | 39,70 | 38,36 | 39,03 | -0,23% | 12.806.857,00 |
| 09.10.2025 | 38,27 | 39,39 | 37,98 | 39,12 | 2,27% | 4.807.741,00 |
| 08.10.2025 | 37,76 | 38,42 | 37,59 | 38,25 | 1,65% | 5.767.572,00 |
| 07.10.2025 | 37,68 | 37,96 | 36,86 | 37,63 | 0,11% | 3.687.255,00 |
| 06.10.2025 | 37,58 | 38,48 | 37,20 | 37,59 | 0,16% | 6.572.746,00 |
| 03.10.2025 | 38,80 | 39,00 | 37,51 | 37,53 | -4,38% | 8.022.182,00 |
| 02.10.2025 | 39,42 | 39,56 | 38,14 | 39,25 | -0,73% | 5.936.993,00 |
| 01.10.2025 | 40,45 | 40,50 | 38,78 | 39,54 | -2,25% | 4.948.111,00 |
| 30.09.2025 | 40,15 | 40,55 | 39,56 | 40,45 | 1,28% | 5.794.269,00 |
| 29.09.2025 | 39,66 | 40,29 | 39,45 | 39,94 | 0,71% | 7.902.251,00 |
| 26.09.2025 | 38,12 | 39,74 | 38,04 | 39,66 | 4,51% | 7.198.732,00 |
| 25.09.2025 | 37,56 | 38,38 | 36,92 | 37,95 | 1,47% | 6.712.123,00 |
| 24.09.2025 | 38,12 | 38,43 | 37,25 | 37,40 | -2,25% | 5.949.609,00 |