40,987$
-1,07%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 41,45 | 41,52 | 40,53 | 40,96 | -1,13% | 4.837.827,00 |
| 28.08.2025 | 40,55 | 41,59 | 40,46 | 41,43 | 2,45% | 4.123.355,00 |
| 27.08.2025 | 40,77 | 40,96 | 40,41 | 40,44 | -0,76% | 4.310.673,00 |
| 26.08.2025 | 39,93 | 41,18 | 39,50 | 40,75 | 2,54% | 5.359.625,00 |
| 25.08.2025 | 39,49 | 39,82 | 38,61 | 39,74 | 0,43% | 5.869.035,00 |
| 22.08.2025 | 40,49 | 41,61 | 39,55 | 39,57 | -1,42% | 7.079.458,00 |
| 21.08.2025 | 40,61 | 40,70 | 39,77 | 40,14 | -1,93% | 5.024.868,00 |
| 20.08.2025 | 40,80 | 41,88 | 40,39 | 40,93 | -0,05% | 4.652.009,00 |
| 19.08.2025 | 40,85 | 41,78 | 40,54 | 40,95 | 0,00% | 5.627.000,00 |
| 18.08.2025 | 40,49 | 41,09 | 40,19 | 40,95 | 1,14% | 6.713.659,00 |
| 15.08.2025 | 39,25 | 40,74 | 39,13 | 40,49 | 3,98% | 8.696.990,00 |
| 14.08.2025 | 39,01 | 40,27 | 38,75 | 38,94 | -1,19% | 7.521.608,00 |
| 13.08.2025 | 36,70 | 39,48 | 36,67 | 39,41 | 8,84% | 11.347.037,00 |
| 12.08.2025 | 36,16 | 36,33 | 35,64 | 36,21 | 1,23% | 5.596.514,00 |
| 11.08.2025 | 36,25 | 36,77 | 35,71 | 35,77 | -0,97% | 4.839.872,00 |
| 08.08.2025 | 35,96 | 36,47 | 35,65 | 36,12 | 0,89% | 6.867.374,00 |
| 07.08.2025 | 34,87 | 35,82 | 34,70 | 35,80 | 3,05% | 6.135.787,00 |
| 06.08.2025 | 34,43 | 34,74 | 34,11 | 34,74 | 1,37% | 4.477.133,00 |
| 05.08.2025 | 35,80 | 35,95 | 33,99 | 34,27 | -4,35% | 10.337.459,00 |
| 04.08.2025 | 36,10 | 36,12 | 35,09 | 35,83 | -0,22% | 7.258.345,00 |
| 01.08.2025 | 36,50 | 36,50 | 35,62 | 35,91 | -2,15% | 3.933.427,00 |
| 31.07.2025 | 36,20 | 36,98 | 36,19 | 36,70 | 2,09% | 5.912.753,00 |
| 30.07.2025 | 36,37 | 36,52 | 35,65 | 35,95 | -0,75% | 4.481.225,00 |
| 29.07.2025 | 36,47 | 36,52 | 35,80 | 36,22 | -0,25% | 5.567.022,00 |
| 28.07.2025 | 36,42 | 36,53 | 35,95 | 36,31 | 0,00% | 5.440.190,00 |
| 25.07.2025 | 37,31 | 37,51 | 36,18 | 36,31 | -2,52% | 6.825.395,00 |
| 24.07.2025 | 37,43 | 37,68 | 37,14 | 37,25 | 0,22% | 4.605.716,00 |
| 23.07.2025 | 38,00 | 38,29 | 37,10 | 37,17 | -2,39% | 4.733.367,00 |
| 22.07.2025 | 37,95 | 38,41 | 37,79 | 38,08 | 0,50% | 4.301.400,00 |
| 21.07.2025 | 39,15 | 39,24 | 37,63 | 37,89 | -3,27% | 6.347.834,00 |
| 18.07.2025 | 38,26 | 39,42 | 37,96 | 39,17 | 2,92% | 6.385.769,00 |
| 17.07.2025 | 37,87 | 38,42 | 37,83 | 38,06 | 0,26% | 4.276.505,00 |
| 16.07.2025 | 38,41 | 38,55 | 37,38 | 37,96 | -0,89% | 5.279.741,00 |
| 15.07.2025 | 38,46 | 38,87 | 38,02 | 38,30 | 1,30% | 7.240.773,00 |
| 14.07.2025 | 37,73 | 38,24 | 37,01 | 37,81 | -0,47% | 6.186.694,00 |
| 11.07.2025 | 38,64 | 38,99 | 37,87 | 37,99 | -2,01% | 5.234.158,00 |
| 10.07.2025 | 39,05 | 39,54 | 38,56 | 38,77 | -0,46% | 5.288.850,00 |
| 09.07.2025 | 40,04 | 40,04 | 38,50 | 38,95 | -2,62% | 8.638.769,00 |
| 08.07.2025 | 40,94 | 40,94 | 39,66 | 40,00 | -2,49% | 9.311.720,00 |
| 07.07.2025 | 41,20 | 41,60 | 40,45 | 41,02 | -0,65% | 5.297.051,00 |
| 03.07.2025 | 40,53 | 41,50 | 40,53 | 41,29 | 0,76% | 3.655.551,00 |
| 02.07.2025 | 41,75 | 41,80 | 40,69 | 40,98 | -2,10% | 7.838.820,00 |
| 01.07.2025 | 42,47 | 42,70 | 41,41 | 41,86 | -1,78% | 7.935.445,00 |
| 30.06.2025 | 43,05 | 43,18 | 41,59 | 42,62 | -0,49% | 6.329.703,00 |
| 27.06.2025 | 43,21 | 43,63 | 42,15 | 42,83 | -1,38% | 25.652.481,00 |
| 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 |