20,440€
-2,06%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,85 | 21,11 | 20,41 | 20,44 | -2,06% | - |
| 11.11.2026 | 20,49 | 20,94 | 20,25 | 20,87 | 1,90% | - |
| 10.11.2026 | 20,56 | 20,68 | 19,78 | 20,48 | -0,58% | 1.125,00 |
| 09.11.2026 | 20,22 | 20,64 | 19,97 | 20,60 | 1,73% | 87,00 |
| 06.11.2026 | 20,27 | 20,52 | 19,76 | 20,25 | -1,24% | 1.620,00 |
| 05.11.2026 | 20,93 | 21,18 | 19,81 | 20,51 | -1,28% | 4.082,00 |
| 04.11.2026 | 19,63 | 21,25 | 19,62 | 20,77 | 5,32% | 2.763,00 |
| 03.11.2026 | 19,86 | 19,96 | 19,49 | 19,72 | -0,87% | 158,00 |
| 02.11.2026 | 18,99 | 20,15 | 18,85 | 19,89 | 4,81% | 345,00 |
| 30.10.2026 | 18,54 | 19,06 | 18,52 | 18,98 | 1,88% | - |
| 29.10.2026 | 18,48 | 18,78 | 18,26 | 18,63 | 0,69% | - |
| 28.10.2026 | 19,36 | 19,37 | 18,23 | 18,50 | -4,30% | 340,00 |
| 27.10.2026 | 19,62 | 19,76 | 18,90 | 19,33 | -1,39% | - |
| 26.10.2026 | 19,60 | 19,95 | 19,31 | 19,61 | 0,09% | 2.916,00 |
| 23.10.2026 | 19,91 | 19,95 | 19,35 | 19,59 | -0,96% | - |
| 22.10.2026 | 18,85 | 19,95 | 18,81 | 19,78 | 4,20% | 330,00 |
| 21.10.2026 | 19,21 | 19,34 | 18,78 | 18,98 | -0,93% | 14,00 |
| 20.10.2026 | 18,38 | 19,33 | 18,17 | 19,16 | 4,47% | 351,00 |
| 19.10.2026 | 18,72 | 18,79 | 18,24 | 18,34 | -1,74% | - |
| 16.10.2026 | 19,02 | 19,19 | 18,43 | 18,66 | -1,80% | 60,00 |
| 15.10.2026 | 19,09 | 19,15 | 19,01 | 19,01 | 2,08% | - |
| 14.10.2026 | 17,59 | 18,69 | 17,47 | 18,62 | 5,92% | 2.696,00 |
| 13.10.2026 | 17,49 | 17,80 | 17,42 | 17,58 | 0,96% | 1.667,00 |
| 12.10.2026 | 16,90 | 17,67 | 16,80 | 17,41 | 2,74% | 1.912,00 |
| 09.10.2026 | 16,84 | 16,96 | 16,52 | 16,95 | 0,68% | 27,00 |
| 08.10.2026 | 16,28 | 16,93 | 16,06 | 16,83 | 3,57% | 1.092,00 |
| 07.10.2026 | 16,17 | 16,34 | 16,00 | 16,25 | 0,79% | 2.400,00 |
| 06.10.2026 | 16,29 | 16,40 | 15,85 | 16,12 | -0,83% | 55,00 |
| 05.10.2026 | 16,32 | 16,35 | 15,89 | 16,26 | 1,04% | 44,00 |
| 02.10.2026 | 15,85 | 16,27 | 15,80 | 16,09 | 1,74% | - |
| 01.10.2026 | 16,25 | 16,39 | 15,64 | 15,82 | -1,56% | 270,00 |
| 30.09.2026 | 16,23 | 16,42 | 15,99 | 16,07 | -0,29% | - |
| 29.09.2026 | 16,30 | 16,72 | 16,09 | 16,11 | -2,31% | 315,00 |
| 28.09.2026 | 16,10 | 16,54 | 15,66 | 16,49 | 2,38% | 407,00 |
| 25.09.2026 | 16,15 | 16,38 | 15,97 | 16,11 | 0,01% | 667,00 |
| 24.09.2026 | 16,34 | 16,82 | 15,95 | 16,11 | -1,56% | 637,00 |
| 23.09.2026 | 17,33 | 17,40 | 16,25 | 16,36 | -4,95% | 1.771,00 |
| 22.09.2026 | 17,99 | 18,27 | 17,14 | 17,22 | -4,31% | 78,00 |
| 21.09.2026 | 18,13 | 18,44 | 17,89 | 17,99 | 0,03% | 30,00 |
| 18.09.2026 | 18,24 | 18,44 | 17,94 | 17,99 | -1,33% | 4.096,00 |
| 17.09.2026 | 18,43 | 18,53 | 18,02 | 18,23 | -0,22% | 26,00 |
| 16.09.2026 | 18,41 | 18,61 | 18,09 | 18,27 | -0,65% | 180,00 |
| 15.09.2026 | 18,42 | 18,74 | 18,24 | 18,39 | -0,57% | - |
| 14.09.2026 | 17,62 | 18,98 | 17,38 | 18,49 | 5,10% | 688,00 |
| 11.09.2026 | 17,83 | 18,17 | 17,01 | 17,60 | -2,93% | 1.075,00 |
| 10.09.2026 | 17,77 | 18,41 | 17,27 | 18,13 | 2,01% | 3.585,00 |
| 09.09.2026 | 20,03 | 20,78 | 17,52 | 17,77 | -11,64% | 2.997,00 |
| 08.09.2026 | 20,39 | 20,53 | 19,69 | 20,11 | -1,08% | 2.800,00 |
| 07.09.2026 | 20,40 | 20,41 | 20,30 | 20,33 | -0,29% | 296,00 |
| 04.09.2026 | 20,56 | 20,79 | 20,30 | 20,39 | -1,02% | 56,00 |
| 03.09.2026 | 20,81 | 21,84 | 20,50 | 20,60 | -1,18% | 56,00 |
| 02.09.2026 | 20,39 | 20,99 | 20,05 | 20,85 | 1,88% | - |
| 01.09.2026 | 20,43 | 20,68 | 20,25 | 20,46 | -0,20% | - |
| 31.08.2026 | 20,15 | 20,60 | 19,69 | 20,50 | 2,04% | 226,00 |
| 28.08.2026 | 19,56 | 20,45 | 19,47 | 20,09 | 2,54% | 3.227,00 |
| 27.08.2026 | 19,73 | 20,06 | 19,41 | 19,59 | -0,86% | 135,00 |
| 26.08.2026 | 21,18 | 21,18 | 19,70 | 19,76 | -6,56% | 176,00 |
| 25.08.2026 | 20,96 | 21,24 | 20,85 | 21,15 | 0,69% | 502,00 |
| 24.08.2026 | 20,64 | 21,23 | 20,19 | 21,01 | 2,11% | 3.406,00 |
| 21.08.2026 | 20,37 | 20,93 | 19,95 | 20,57 | 0,59% | 923,00 |
| 20.08.2026 | 20,51 | 20,59 | 19,92 | 20,45 | -0,49% | 546,00 |
| 19.08.2026 | 19,87 | 20,73 | 19,80 | 20,55 | -2,02% | 478,00 |
| 05.05.2026 | 21,11 | 21,21 | 20,76 | 20,97 | -0,33% | 173,00 |
| 04.05.2026 | 21,80 | 22,15 | 20,97 | 21,04 | -3,00% | 1.243,00 |
| 30.04.2026 | 22,19 | 22,26 | 21,22 | 21,69 | -2,54% | 13.824,00 |
| 29.04.2026 | 21,96 | 22,41 | 21,38 | 22,26 | 1,88% | 54,00 |
| 28.04.2026 | 21,73 | 22,17 | 21,53 | 21,85 | 1,41% | 33,00 |
| 27.04.2026 | 22,11 | 22,49 | 21,47 | 21,55 | -2,95% | 14,00 |
| 24.04.2026 | 22,06 | 22,54 | 21,51 | 22,20 | 1,05% | 644,00 |
| 23.04.2026 | 23,06 | 23,14 | 21,68 | 21,97 | -4,78% | 773,00 |
| 22.04.2026 | 23,73 | 23,95 | 22,62 | 23,07 | -2,54% | 3.064,00 |
| 21.04.2026 | 24,61 | 24,93 | 23,50 | 23,67 | -3,84% | 313,00 |
| 20.04.2026 | 23,28 | 24,67 | 23,11 | 24,62 | 5,16% | 2.730,00 |
| 17.04.2026 | 23,02 | 23,48 | 22,90 | 23,41 | 2,16% | 1.020,00 |
| 16.04.2026 | 23,13 | 23,49 | 22,57 | 22,92 | -0,15% | 454,00 |
| 15.04.2026 | 21,97 | 23,09 | 21,94 | 22,95 | 4,51% | 478,00 |
| 14.04.2026 | 21,58 | 22,42 | 21,46 | 21,96 | 1,83% | 116,00 |
| 13.04.2026 | 21,50 | 21,87 | 21,15 | 21,57 | -0,05% | 2.397,00 |
| 10.04.2026 | 22,36 | 22,72 | 21,41 | 21,58 | -3,02% | 1.329,00 |
| 09.04.2026 | 22,78 | 22,94 | 22,17 | 22,25 | -1,93% | - |
| 08.04.2026 | 23,04 | 23,32 | 22,55 | 22,69 | -0,04% | 1.233,00 |
| 07.04.2026 | 22,97 | 23,16 | 22,41 | 22,70 | -2,53% | 862,00 |
| 02.04.2026 | 22,90 | 23,82 | 22,70 | 23,29 | 1,29% | 752,00 |
| 01.04.2026 | 23,49 | 23,56 | 22,97 | 22,99 | -1,60% | 2.098,00 |
| 31.03.2026 | 22,73 | 23,42 | 22,61 | 23,36 | 3,50% | 87,00 |
| 30.03.2026 | 22,67 | 23,52 | 22,29 | 22,57 | -0,56% | 18,00 |
| 27.03.2026 | 23,58 | 23,67 | 22,30 | 22,70 | -3,51% | 1.948,00 |
| 26.03.2026 | 22,78 | 23,75 | 22,65 | 23,53 | 2,05% | 574,00 |
| 25.03.2026 | 20,57 | 23,61 | 20,49 | 23,05 | 13,90% | 4.665,00 |
| 24.03.2026 | 20,45 | 20,61 | 19,65 | 20,24 | -0,77% | 740,00 |
| 23.03.2026 | 20,29 | 20,81 | 20,08 | 20,40 | 0,66% | 701,00 |
| 20.03.2026 | 21,09 | 21,15 | 20,06 | 20,27 | -3,38% | 668,00 |
| 19.03.2026 | 21,32 | 21,40 | 20,81 | 20,97 | -1,19% | 9,00 |
| 18.03.2026 | 22,05 | 22,12 | 21,21 | 21,23 | -2,94% | 21,00 |
| 17.03.2026 | 21,88 | 22,23 | 21,75 | 21,87 | -0,04% | 775,00 |
| 16.03.2026 | 22,39 | 22,46 | 21,67 | 21,88 | -1,90% | 90,00 |
| 13.03.2026 | 21,59 | 22,43 | 21,45 | 22,30 | 4,31% | 4.950,00 |
| 12.03.2026 | 22,11 | 22,47 | 21,27 | 21,38 | -3,68% | 277,00 |
| 11.03.2026 | 22,16 | 22,43 | 21,75 | 22,20 | 0,39% | 50,00 |
| 10.03.2026 | 22,54 | 22,61 | 21,91 | 22,11 | -1,62% | - |