20,095€
-1,16%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 21,67 | 22,64 | 21,58 | 22,47 | 2,80% | 900,00 |
| 06.03.2026 | 22,47 | 22,69 | 21,67 | 21,86 | -2,62% | 7.709,00 |
| 05.03.2026 | 22,07 | 23,13 | 21,93 | 22,45 | 2,25% | 39,00 |
| 04.03.2026 | 23,05 | 23,30 | 21,63 | 21,95 | -5,03% | 63,00 |
| 03.03.2026 | 23,09 | 24,15 | 22,62 | 23,12 | -0,14% | 2.240,00 |
| 02.03.2026 | 22,85 | 23,29 | 22,41 | 23,15 | -0,22% | 44,00 |
| 27.02.2026 | 22,83 | 23,49 | 22,34 | 23,20 | 1,40% | 53,00 |
| 26.02.2026 | 22,39 | 23,59 | 22,32 | 22,88 | 2,15% | - |
| 25.02.2026 | 21,71 | 22,61 | 21,22 | 22,40 | 3,46% | 262,00 |
| 24.02.2026 | 21,07 | 21,67 | 20,66 | 21,65 | 3,26% | 193,00 |
| 23.02.2026 | 22,32 | 22,52 | 20,56 | 20,97 | -6,69% | 161,00 |
| 20.02.2026 | 21,96 | 22,49 | 21,63 | 22,47 | 2,28% | 3.281,00 |
| 19.02.2026 | 20,53 | 22,06 | 20,50 | 21,97 | 7,09% | 43.912,00 |
| 18.02.2026 | 20,20 | 20,58 | 20,05 | 20,51 | 2,11% | 531,00 |
| 17.02.2026 | 20,42 | 20,61 | 19,48 | 20,09 | -1,76% | 4.936,00 |
| 16.02.2026 | 20,45 | 20,49 | 20,43 | 20,45 | 0,16% | 104,00 |
| 13.02.2026 | 20,49 | 20,79 | 20,23 | 20,42 | -0,24% | 65,00 |
| 12.02.2026 | 21,90 | 22,26 | 20,27 | 20,47 | -6,29% | 459,00 |
| 11.02.2026 | 23,04 | 23,19 | 21,64 | 21,84 | -4,64% | 1.066,00 |
| 10.02.2026 | 23,02 | 23,79 | 22,85 | 22,91 | -0,40% | 39,00 |
| 09.02.2026 | 23,64 | 23,76 | 22,59 | 23,00 | -3,27% | 336,00 |
| 06.02.2026 | 22,53 | 23,78 | 22,45 | 23,78 | 5,35% | 94,00 |
| 05.02.2026 | 23,38 | 23,51 | 22,52 | 22,57 | -3,37% | 833,00 |
| 04.02.2026 | 22,92 | 23,52 | 22,30 | 23,36 | 1,85% | 1.340,00 |
| 03.02.2026 | 24,37 | 24,37 | 22,31 | 22,93 | -4,96% | 2.793,00 |
| 02.02.2026 | 24,56 | 24,69 | 23,99 | 24,13 | -1,78% | 1.743,00 |
| 30.01.2026 | 25,18 | 25,55 | 24,13 | 24,56 | -2,42% | 355,00 |
| 29.01.2026 | 25,88 | 26,13 | 24,93 | 25,17 | -2,99% | 990,00 |
| 28.01.2026 | 26,06 | 26,59 | 25,84 | 25,95 | -0,05% | 1.092,00 |
| 27.01.2026 | 26,47 | 26,73 | 25,79 | 25,96 | -1,83% | 119,00 |
| 26.01.2026 | 26,73 | 26,97 | 26,24 | 26,45 | -1,24% | 115,00 |
| 23.01.2026 | 27,69 | 27,71 | 26,65 | 26,78 | -3,15% | 343,00 |
| 22.01.2026 | 27,68 | 27,90 | 27,33 | 27,65 | -0,19% | 311,00 |
| 21.01.2026 | 28,12 | 28,98 | 27,67 | 27,70 | -1,43% | 1.164,00 |
| 20.01.2026 | 28,71 | 28,84 | 27,75 | 28,10 | -2,42% | 534,00 |
| 19.01.2026 | 28,83 | 28,90 | 28,77 | 28,80 | -0,99% | 47,00 |
| 16.01.2026 | 28,22 | 30,03 | 28,17 | 29,09 | 3,06% | 7.010,00 |
| 15.01.2026 | 27,60 | 28,25 | 27,40 | 28,23 | 2,49% | 95,00 |
| 14.01.2026 | 28,69 | 28,80 | 27,36 | 27,54 | -4,05% | 14,00 |
| 13.01.2026 | 29,16 | 29,31 | 27,91 | 28,70 | -1,51% | 4.246,00 |
| 12.01.2026 | 27,46 | 29,38 | 27,23 | 29,14 | 5,46% | 286,00 |
| 09.01.2026 | 27,07 | 28,00 | 26,52 | 27,64 | 2,41% | 308,00 |
| 08.01.2026 | 27,40 | 27,65 | 26,83 | 26,99 | -1,66% | 114,00 |
| 07.01.2026 | 27,51 | 27,79 | 27,39 | 27,44 | -0,27% | 2.966,00 |
| 06.01.2026 | 27,49 | 27,94 | 26,94 | 27,52 | 0,17% | 1.059,00 |
| 05.01.2026 | 28,66 | 29,31 | 27,41 | 27,47 | -3,93% | 44,00 |
| 02.01.2026 | 28,20 | 28,96 | 28,16 | 28,59 | 0,91% | 19,00 |