22,600$
-2,37%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,19 | 23,37 | 22,56 | 22,60 | -2,38% | 3.817.299,00 |
| 11.11.2026 | 22,56 | 23,22 | 22,45 | 23,15 | 1,27% | 5.075.436,00 |
| 10.11.2026 | 22,90 | 22,90 | 22,11 | 22,86 | -0,82% | 6.994.651,00 |
| 09.11.2026 | 22,84 | 23,16 | 22,37 | 23,05 | 2,17% | 6.987.000,00 |
| 06.11.2026 | 22,50 | 22,70 | 22,02 | 22,56 | -1,91% | 6.081.065,00 |
| 05.11.2026 | 23,48 | 23,64 | 22,28 | 23,00 | -1,71% | 9.465.311,00 |
| 04.11.2026 | 22,98 | 23,83 | 22,50 | 23,40 | 6,12% | 8.548.139,00 |
| 03.11.2026 | 22,17 | 22,33 | 21,81 | 22,05 | -0,99% | 6.045.811,00 |
| 02.11.2026 | 21,40 | 22,57 | 21,15 | 22,27 | 4,60% | 6.610.504,00 |
| 30.10.2026 | 21,19 | 21,31 | 20,69 | 21,29 | 2,21% | 7.084.683,00 |
| 29.10.2026 | 20,71 | 20,97 | 20,34 | 20,83 | 0,92% | 7.246.218,00 |
| 28.10.2026 | 21,37 | 21,47 | 20,33 | 20,64 | -4,09% | 8.357.847,00 |
| 27.10.2026 | 21,83 | 21,83 | 21,06 | 21,52 | -1,74% | 5.637.961,00 |
| 26.10.2026 | 21,97 | 22,31 | 21,60 | 21,90 | -0,14% | 5.292.189,00 |
| 23.10.2026 | 21,97 | 22,20 | 21,67 | 21,93 | -1,79% | 5.414.435,00 |
| 22.10.2026 | 21,31 | 22,38 | 21,23 | 22,33 | 4,69% | 7.601.364,00 |
| 21.10.2026 | 21,45 | 21,72 | 21,08 | 21,33 | -0,93% | 7.211.200,00 |
| 20.10.2026 | 20,85 | 21,72 | 20,72 | 21,53 | 4,87% | 7.412.236,00 |
| 19.10.2026 | 20,80 | 20,91 | 20,43 | 20,53 | -2,10% | 8.200.248,00 |
| 16.10.2026 | 21,23 | 21,37 | 20,69 | 20,97 | -1,60% | 7.684.248,00 |
| 15.10.2026 | 21,00 | 21,74 | 20,91 | 21,31 | 2,30% | 8.516.328,00 |
| 14.10.2026 | 19,78 | 20,85 | 19,58 | 20,83 | 5,68% | 8.789.322,00 |
| 13.10.2026 | 19,53 | 19,94 | 19,50 | 19,71 | 1,08% | 7.215.555,00 |
| 12.10.2026 | 19,15 | 19,72 | 18,79 | 19,50 | 2,90% | 9.360.097,00 |
| 09.10.2026 | 18,88 | 19,01 | 18,50 | 18,95 | 0,21% | 6.427.365,00 |
| 08.10.2026 | 18,07 | 18,99 | 17,98 | 18,91 | 3,79% | 10.657.614,00 |
| 07.10.2026 | 18,13 | 18,28 | 17,90 | 18,22 | 0,44% | 6.020.588,00 |
| 06.10.2026 | 18,26 | 18,46 | 17,83 | 18,14 | -0,44% | 6.993.119,00 |
| 05.10.2026 | 18,06 | 18,25 | 17,78 | 18,22 | 0,28% | 8.074.268,00 |
| 02.10.2026 | 17,98 | 18,35 | 17,82 | 18,17 | 2,54% | 7.936.573,00 |
| 01.10.2026 | 18,26 | 18,49 | 17,58 | 17,72 | -2,64% | 7.724.952,00 |
| 30.09.2026 | 18,37 | 18,64 | 18,17 | 18,20 | -0,33% | 7.448.453,00 |
| 29.09.2026 | 18,74 | 18,97 | 18,22 | 18,26 | -1,88% | 9.035.581,00 |
| 28.09.2026 | 18,20 | 18,80 | 17,79 | 18,61 | 1,86% | 10.771.721,00 |
| 25.09.2026 | 18,30 | 18,66 | 18,21 | 18,27 | -0,27% | 9.844.751,00 |
| 24.09.2026 | 18,57 | 19,11 | 18,14 | 18,32 | -1,24% | 13.339.474,00 |
| 23.09.2026 | 19,70 | 19,71 | 18,50 | 18,55 | -5,65% | 16.781.277,00 |
| 22.09.2026 | 20,90 | 20,94 | 19,62 | 19,66 | -4,14% | 11.497.921,00 |
| 21.09.2026 | 20,92 | 21,18 | 20,50 | 20,51 | -0,53% | 7.025.970,00 |
| 18.09.2026 | 20,88 | 21,15 | 20,57 | 20,62 | -1,34% | 14.454.761,00 |
| 17.09.2026 | 21,03 | 21,19 | 20,69 | 20,90 | -0,05% | 6.751.707,00 |
| 16.09.2026 | 21,20 | 21,47 | 20,74 | 20,91 | -1,32% | 10.479.258,00 |
| 15.09.2026 | 21,19 | 21,65 | 21,03 | 21,19 | -0,75% | 11.355.654,00 |
| 14.09.2026 | 20,69 | 21,94 | 20,69 | 21,35 | 4,45% | 12.550.570,00 |
| 11.09.2026 | 20,75 | 20,75 | 19,75 | 20,44 | -3,04% | 11.964.110,00 |
| 10.09.2026 | 20,41 | 21,40 | 20,05 | 21,08 | 1,59% | 11.129.989,00 |
| 09.09.2026 | 21,85 | 22,43 | 20,35 | 20,75 | -10,83% | 21.640.185,00 |
| 08.09.2026 | 23,75 | 23,94 | 22,89 | 23,27 | -1,65% | 11.490.531,00 |
| 04.09.2026 | 23,92 | 24,17 | 23,57 | 23,66 | -1,25% | 7.371.149,00 |
| 03.09.2026 | 24,72 | 25,38 | 23,81 | 23,96 | -0,87% | 6.773.449,00 |
| 02.09.2026 | 23,22 | 24,32 | 23,21 | 24,17 | 1,90% | 7.280.856,00 |
| 01.09.2026 | 23,61 | 23,99 | 23,48 | 23,72 | -0,34% | 7.235.906,00 |
| 31.08.2026 | 23,21 | 23,93 | 22,83 | 23,80 | 2,32% | 9.781.457,00 |
| 28.08.2026 | 22,90 | 23,74 | 22,82 | 23,26 | 2,02% | 5.010.100,00 |
| 27.08.2026 | 22,94 | 23,38 | 22,60 | 22,80 | -0,74% | 6.854.885,00 |
| 26.08.2026 | 24,50 | 24,65 | 22,96 | 22,97 | -6,97% | 8.301.913,00 |
| 25.08.2026 | 24,52 | 24,81 | 24,33 | 24,69 | 0,78% | 5.235.219,00 |
| 24.08.2026 | 23,89 | 24,78 | 23,72 | 24,50 | 2,00% | 7.913.133,00 |
| 21.08.2026 | 23,86 | 24,46 | 23,56 | 24,02 | 0,59% | 6.719.024,00 |
| 20.08.2026 | 23,36 | 24,05 | 23,25 | 23,88 | -0,46% | 5.051.396,00 |
| 19.08.2026 | 23,21 | 24,18 | 23,11 | 23,99 | 4,12% | 5.612.813,00 |
| 18.08.2026 | 22,35 | 23,53 | 22,20 | 23,04 | 4,11% | 5.864.211,00 |
| 17.08.2026 | 22,00 | 22,62 | 21,94 | 22,13 | -1,29% | 5.694.216,00 |
| 14.08.2026 | 22,28 | 22,55 | 22,15 | 22,42 | -0,18% | 4.479.425,00 |
| 13.08.2026 | 22,35 | 22,73 | 21,92 | 22,46 | 0,49% | 5.865.976,00 |
| 12.08.2026 | 22,23 | 22,58 | 22,06 | 22,35 | -0,53% | 6.746.542,00 |
| 11.08.2026 | 22,23 | 22,97 | 22,13 | 22,47 | -0,53% | 6.405.427,00 |
| 10.08.2026 | 23,34 | 23,71 | 22,54 | 22,59 | -3,99% | 6.821.985,00 |
| 07.08.2026 | 23,62 | 24,14 | 23,37 | 23,53 | 0,43% | 5.871.529,00 |
| 06.08.2026 | 23,70 | 23,94 | 23,39 | 23,43 | -2,50% | 6.720.346,00 |
| 05.08.2026 | 24,15 | 24,33 | 23,65 | 24,03 | -0,29% | 6.647.976,00 |
| 04.08.2026 | 22,70 | 24,10 | 22,65 | 24,10 | 4,92% | 8.369.907,00 |
| 03.08.2026 | 23,01 | 23,27 | 22,81 | 22,97 | 1,64% | 6.971.988,00 |
| 31.07.2026 | 22,82 | 22,98 | 22,16 | 22,60 | -0,96% | 4.909.431,00 |
| 30.07.2026 | 22,70 | 22,88 | 21,99 | 22,82 | -2,06% | 6.995.898,00 |
| 29.07.2026 | 22,41 | 23,62 | 22,30 | 23,30 | 1,66% | 8.269.696,00 |
| 28.07.2026 | 22,13 | 22,95 | 22,00 | 22,92 | 5,14% | 7.690.911,00 |
| 27.07.2026 | 21,40 | 22,31 | 21,20 | 21,80 | 4,51% | 8.458.662,00 |
| 24.07.2026 | 20,56 | 21,13 | 20,42 | 20,86 | 1,96% | 5.682.078,00 |
| 23.07.2026 | 21,07 | 21,43 | 20,28 | 20,46 | -4,93% | 8.293.405,00 |
| 22.07.2026 | 21,60 | 21,64 | 21,13 | 21,52 | 0,05% | 9.566.778,00 |
| 21.07.2026 | 21,78 | 21,81 | 21,10 | 21,51 | -2,18% | 10.565.541,00 |
| 20.07.2026 | 21,12 | 22,00 | 20,71 | 21,99 | 5,06% | 9.267.971,00 |
| 17.07.2026 | 21,34 | 21,69 | 20,85 | 20,93 | -2,79% | 5.464.901,00 |
| 16.07.2026 | 21,50 | 21,82 | 21,13 | 21,53 | 1,51% | 6.176.138,00 |
| 15.07.2026 | 20,72 | 21,78 | 20,68 | 21,21 | 4,23% | 10.797.578,00 |
| 14.07.2026 | 20,42 | 20,79 | 20,17 | 20,35 | 0,15% | 7.078.319,00 |
| 13.07.2026 | 21,00 | 21,17 | 20,04 | 20,32 | -2,68% | 11.301.127,00 |
| 10.07.2026 | 21,00 | 21,20 | 20,25 | 20,88 | 1,02% | 5.944.833,00 |
| 09.07.2026 | 20,26 | 20,86 | 20,04 | 20,67 | 0,54% | 5.437.418,00 |
| 08.07.2026 | 20,37 | 20,86 | 20,17 | 20,56 | -0,82% | 6.654.681,00 |
| 07.07.2026 | 21,75 | 21,75 | 20,46 | 20,73 | -2,63% | 10.396.214,00 |
| 06.07.2026 | 20,94 | 21,59 | 20,69 | 21,29 | 2,11% | 8.896.997,00 |
| 02.07.2026 | 20,69 | 21,16 | 20,39 | 20,85 | 1,21% | 10.082.552,00 |
| 01.07.2026 | 19,96 | 20,92 | 19,95 | 20,60 | 4,83% | 11.822.819,00 |
| 30.06.2026 | 19,12 | 19,73 | 18,96 | 19,65 | 1,18% | 9.024.723,00 |
| 29.06.2026 | 19,00 | 19,65 | 18,92 | 19,42 | 4,69% | 10.314.120,00 |
| 26.06.2026 | 18,22 | 18,85 | 18,17 | 18,55 | 2,26% | 13.223.301,00 |
| 25.06.2026 | 18,72 | 18,91 | 18,05 | 18,14 | -4,58% | 15.055.189,00 |
| 24.06.2026 | 17,97 | 19,10 | 17,83 | 19,01 | 6,50% | 14.312.058,00 |