36,087$
0,13%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 36,50 | 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 |
| 27.09.2024 | 30,09 | 30,42 | 29,75 | 29,96 | 1,11% | 5.270.563,00 |
| 26.09.2024 | 29,59 | 29,84 | 29,28 | 29,63 | 0,95% | 4.157.207,00 |
| 25.09.2024 | 29,60 | 29,71 | 29,20 | 29,35 | -0,58% | 4.415.124,00 |
| 24.09.2024 | 30,15 | 30,32 | 29,37 | 29,52 | -1,17% | 4.224.888,00 |
| 23.09.2024 | 29,73 | 30,21 | 29,30 | 29,87 | 0,40% | 4.649.658,00 |
| 20.09.2024 | 29,99 | 30,65 | 29,18 | 29,75 | -4,34% | 18.128.816,00 |
| 19.09.2024 | 31,83 | 32,00 | 30,81 | 31,10 | 0,65% | 3.102.714,00 |
| 18.09.2024 | 32,25 | 32,45 | 30,86 | 30,90 | -3,65% | 4.623.462,00 |
| 17.09.2024 | 32,95 | 33,18 | 31,65 | 32,07 | -1,84% | 5.112.492,00 |
| 16.09.2024 | 32,00 | 32,88 | 31,98 | 32,67 | 2,16% | 4.884.342,00 |
| 13.09.2024 | 31,01 | 32,57 | 31,00 | 31,98 | 3,36% | 6.399.033,00 |
| 12.09.2024 | 30,20 | 30,95 | 29,70 | 30,94 | 2,31% | 6.099.537,00 |
| 11.09.2024 | 27,63 | 30,24 | 27,55 | 30,24 | 8,12% | 8.818.154,00 |
| 10.09.2024 | 26,97 | 28,01 | 26,51 | 27,97 | 6,03% | 5.722.154,00 |
| 09.09.2024 | 26,45 | 26,85 | 25,82 | 26,38 | 0,73% | 6.092.886,00 |
| 06.09.2024 | 27,05 | 27,64 | 25,21 | 26,19 | 0,11% | 11.597.470,00 |
| 05.09.2024 | 27,25 | 27,50 | 25,19 | 26,16 | -3,65% | 17.353.321,00 |
| 04.09.2024 | 27,94 | 29,46 | 26,62 | 27,15 | -3,00% | 10.902.322,00 |
| 03.09.2024 | 28,44 | 28,54 | 27,53 | 27,99 | -1,96% | 5.399.972,00 |
| 30.08.2024 | 29,09 | 29,75 | 28,23 | 28,55 | -0,52% | 6.527.120,00 |
| 29.08.2024 | 28,72 | 29,73 | 28,33 | 28,70 | -0,07% | 8.781.657,00 |
| 28.08.2024 | 26,25 | 30,62 | 26,21 | 28,72 | 11,06% | 34.532.525,00 |
| 27.08.2024 | 25,78 | 26,00 | 25,28 | 25,86 | 0,19% | 7.920.874,00 |
| 26.08.2024 | 27,18 | 27,20 | 25,38 | 25,81 | -3,33% | 6.106.045,00 |
| 23.08.2024 | 27,06 | 27,36 | 26,46 | 26,70 | 1,41% | 4.857.663,00 |
| 22.08.2024 | 27,15 | 27,15 | 26,19 | 26,33 | -2,84% | 3.253.026,00 |
| 21.08.2024 | 26,25 | 27,19 | 25,92 | 27,10 | 1,61% | 4.274.736,00 |