22,465$
0,51%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 22,35 | 22,73 | 21,92 | 22,46 | 0,49% | 5.683.743,00 |
| 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 |
| 23.06.2026 | 17,74 | 18,41 | 17,58 | 17,85 | 1,94% | 12.785.689,00 |
| 22.06.2026 | 17,88 | 18,03 | 17,40 | 17,51 | -3,64% | 11.387.764,00 |
| 19.06.2026 | 18,08 | 18,19 | 18,05 | 18,17 | -0,21% | - |
| 18.06.2026 | 17,82 | 18,30 | 17,64 | 18,21 | 2,48% | 12.254.054,00 |
| 17.06.2026 | 18,82 | 19,29 | 17,77 | 17,77 | -5,83% | 11.601.828,00 |
| 16.06.2026 | 19,33 | 19,56 | 18,85 | 18,87 | -2,43% | 9.157.926,00 |
| 15.06.2026 | 19,65 | 19,98 | 19,06 | 19,34 | 0,16% | 9.523.904,00 |
| 12.06.2026 | 18,81 | 19,42 | 18,22 | 19,31 | 2,88% | 11.475.037,00 |
| 11.06.2026 | 19,11 | 19,32 | 18,38 | 18,77 | -6,06% | 15.020.223,00 |
| 10.06.2026 | 20,12 | 21,00 | 19,08 | 19,98 | -2,06% | 21.320.401,00 |
| 09.06.2026 | 20,22 | 20,83 | 19,93 | 20,40 | 1,24% | 14.009.358,00 |
| 08.06.2026 | 20,33 | 20,75 | 20,09 | 20,15 | -2,37% | 10.106.243,00 |
| 05.06.2026 | 21,13 | 21,38 | 20,19 | 20,64 | -0,86% | 6.583.526,00 |
| 04.06.2026 | 21,22 | 21,45 | 20,52 | 20,82 | -1,05% | 6.080.812,00 |
| 03.06.2026 | 21,32 | 21,57 | 20,95 | 21,04 | -2,00% | 7.031.987,00 |
| 02.06.2026 | 21,71 | 21,97 | 21,05 | 21,47 | -3,64% | 8.461.808,00 |
| 01.06.2026 | 22,67 | 22,74 | 22,01 | 22,28 | -1,15% | 7.875.600,00 |
| 29.05.2026 | 21,52 | 22,81 | 21,35 | 22,54 | 5,43% | 10.160.099,00 |
| 28.05.2026 | 21,21 | 21,54 | 20,97 | 21,38 | 0,90% | 6.229.376,00 |
| 27.05.2026 | 21,24 | 21,56 | 20,95 | 21,19 | -0,28% | 8.650.195,00 |
| 26.05.2026 | 20,65 | 21,75 | 20,60 | 21,25 | 2,51% | 10.751.723,00 |
| 22.05.2026 | 19,97 | 20,79 | 19,90 | 20,73 | 4,01% | 6.943.169,00 |
| 21.05.2026 | 19,65 | 20,24 | 19,51 | 19,93 | -1,19% | 9.357.200,00 |
| 20.05.2026 | 19,67 | 20,51 | 19,30 | 20,17 | 2,59% | 13.687.749,00 |
| 19.05.2026 | 21,61 | 21,68 | 19,47 | 19,66 | -9,11% | 19.206.052,00 |
| 18.05.2026 | 21,23 | 21,84 | 21,03 | 21,63 | 1,64% | 5.298.937,00 |
| 15.05.2026 | 21,58 | 21,67 | 21,17 | 21,28 | -0,93% | 8.125.322,00 |
| 14.05.2026 | 21,65 | 21,66 | 21,17 | 21,48 | -0,79% | 7.673.573,00 |
| 13.05.2026 | 22,75 | 22,75 | 21,40 | 21,65 | -5,46% | 9.950.069,00 |
| 12.05.2026 | 22,91 | 23,35 | 22,76 | 22,90 | 1,82% | 8.986.322,00 |
| 11.05.2026 | 22,70 | 23,24 | 22,45 | 22,49 | -2,09% | 12.139.452,00 |
| 08.05.2026 | 23,71 | 23,71 | 22,47 | 22,97 | -2,96% | 13.920.253,00 |
| 07.05.2026 | 24,91 | 25,32 | 23,20 | 23,67 | -3,74% | 11.752.057,00 |
| 06.05.2026 | 24,88 | 24,92 | 24,16 | 24,59 | 0,20% | 4.770.564,00 |
| 05.05.2026 | 24,65 | 24,82 | 24,28 | 24,54 | -0,08% | 5.544.874,00 |
| 04.05.2026 | 25,60 | 25,98 | 24,53 | 24,56 | -3,84% | 7.370.644,00 |
| 01.05.2026 | 25,50 | 26,06 | 25,19 | 25,54 | 0,47% | 5.877.473,00 |
| 30.04.2026 | 25,85 | 25,85 | 24,90 | 25,42 | -2,08% | 8.097.500,00 |
| 29.04.2026 | 25,31 | 26,17 | 24,95 | 25,96 | 1,45% | 6.308.866,00 |
| 28.04.2026 | 25,49 | 25,92 | 25,25 | 25,59 | 1,47% | 6.466.729,00 |
| 27.04.2026 | 25,71 | 26,48 | 25,18 | 25,22 | -3,07% | 7.505.663,00 |
| 24.04.2026 | 25,64 | 26,42 | 25,17 | 26,02 | 1,44% | 5.804.355,00 |
| 23.04.2026 | 26,77 | 26,77 | 25,30 | 25,65 | -5,14% | 7.239.904,00 |
| 22.04.2026 | 27,83 | 28,10 | 26,52 | 27,04 | -2,52% | 6.252.850,00 |
| 21.04.2026 | 29,06 | 29,25 | 27,54 | 27,74 | -3,88% | 7.794.227,00 |
| 20.04.2026 | 27,60 | 28,96 | 27,48 | 28,86 | 4,87% | 8.961.091,00 |
| 17.04.2026 | 27,50 | 27,75 | 27,22 | 27,52 | 2,04% | 5.715.924,00 |
| 16.04.2026 | 27,46 | 27,70 | 26,55 | 26,97 | -0,74% | 5.770.017,00 |
| 15.04.2026 | 26,47 | 27,24 | 26,38 | 27,17 | 4,94% | 8.423.210,00 |
| 14.04.2026 | 25,45 | 26,48 | 25,44 | 25,89 | 2,09% | 4.971.667,00 |
| 13.04.2026 | 25,47 | 25,64 | 24,75 | 25,36 | 0,60% | 6.203.665,00 |
| 10.04.2026 | 26,06 | 26,70 | 25,10 | 25,21 | -3,04% | 7.356.921,00 |
| 09.04.2026 | 26,48 | 26,82 | 25,95 | 26,00 | -1,74% | 7.950.728,00 |
| 08.04.2026 | 27,18 | 27,21 | 26,31 | 26,46 | 0,92% | 10.253.088,00 |
| 07.04.2026 | 26,39 | 26,76 | 25,92 | 26,22 | -1,21% | 8.120.068,00 |
| 06.04.2026 | 26,62 | 26,94 | 26,23 | 26,54 | -1,23% | 7.583.696,00 |
| 02.04.2026 | 26,37 | 27,53 | 26,20 | 26,87 | 0,94% | 6.478.772,00 |
| 01.04.2026 | 26,91 | 27,36 | 26,60 | 26,62 | -1,41% | 6.255.698,00 |
| 31.03.2026 | 26,66 | 27,07 | 26,31 | 27,00 | 4,33% | 8.389.683,00 |
| 30.03.2026 | 26,70 | 27,02 | 25,54 | 25,88 | -0,92% | 9.816.931,00 |
| 27.03.2026 | 26,66 | 26,79 | 25,66 | 26,12 | -3,30% | 9.074.033,00 |
| 26.03.2026 | 26,69 | 27,40 | 26,43 | 27,01 | 1,66% | 11.627.693,00 |
| 25.03.2026 | 25,96 | 27,40 | 25,00 | 26,57 | 13,30% | 24.655.508,00 |
| 24.03.2026 | 23,50 | 23,58 | 22,74 | 23,45 | -0,59% | 12.703.092,00 |