34,875€
2,84%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,81 | 34,88 | 33,76 | 34,87 | 2,82% | - |
| 02.09.2025 | 35,01 | 35,29 | 33,84 | 33,91 | -3,14% | - |
| 01.09.2025 | 35,06 | 35,06 | 34,89 | 35,01 | -0,08% | - |
| 29.08.2025 | 35,54 | 35,72 | 34,73 | 35,04 | -1,20% | 33,00 |
| 28.08.2025 | 34,89 | 35,59 | 34,69 | 35,47 | 2,00% | - |
| 27.08.2025 | 35,14 | 35,69 | 34,75 | 34,77 | -0,67% | - |
| 26.08.2025 | 34,17 | 35,32 | 33,99 | 35,01 | 2,23% | - |
| 25.08.2025 | 34,15 | 34,30 | 33,01 | 34,24 | 1,41% | 3,00 |
| 22.08.2025 | 34,66 | 35,66 | 33,73 | 33,77 | -2,36% | 3,00 |
| 21.08.2025 | 34,96 | 35,12 | 34,24 | 34,58 | -1,41% | 2,00 |
| 20.08.2025 | 34,99 | 35,88 | 34,65 | 35,08 | -0,13% | 2,00 |
| 19.08.2025 | 35,18 | 35,80 | 34,73 | 35,12 | 0,08% | - |
| 18.08.2025 | 34,55 | 35,17 | 34,39 | 35,10 | 1,35% | - |
| 15.08.2025 | 33,58 | 34,80 | 33,27 | 34,63 | 3,61% | 500,00 |
| 14.08.2025 | 33,68 | 34,53 | 33,31 | 33,42 | -0,75% | - |
| 13.08.2025 | 30,96 | 33,74 | 30,96 | 33,67 | 8,58% | 500,00 |
| 12.08.2025 | 31,10 | 31,16 | 30,53 | 31,01 | 0,36% | - |
| 11.08.2025 | 31,14 | 31,72 | 30,78 | 30,90 | -0,56% | - |
| 08.08.2025 | 30,65 | 31,27 | 30,57 | 31,08 | 1,12% | - |
| 07.08.2025 | 29,53 | 30,73 | 29,53 | 30,73 | 3,24% | - |
| 06.08.2025 | 29,52 | 29,83 | 29,24 | 29,77 | 0,44% | - |
| 05.08.2025 | 30,86 | 31,63 | 29,36 | 29,64 | -4,28% | - |
| 04.08.2025 | 31,04 | 31,64 | 30,34 | 30,96 | -0,26% | 500,00 |
| 01.08.2025 | 32,15 | 32,16 | 30,79 | 31,04 | -3,52% | 609,00 |
| 31.07.2025 | 31,35 | 32,40 | 31,21 | 32,17 | 2,26% | 31,00 |
| 30.07.2025 | 31,48 | 31,71 | 31,18 | 31,46 | 0,29% | - |
| 29.07.2025 | 31,51 | 31,88 | 31,07 | 31,37 | 0,02% | - |
| 28.07.2025 | 30,93 | 31,92 | 30,93 | 31,37 | 1,43% | 535,00 |
| 25.07.2025 | 31,80 | 32,10 | 30,83 | 30,92 | -2,38% | - |
| 24.07.2025 | 31,65 | 32,03 | 31,54 | 31,68 | 0,34% | - |
| 23.07.2025 | 32,39 | 32,83 | 31,56 | 31,57 | -2,56% | - |
| 22.07.2025 | 32,46 | 32,76 | 32,21 | 32,40 | -0,14% | - |
| 21.07.2025 | 33,73 | 33,80 | 32,16 | 32,44 | -3,75% | - |
| 18.07.2025 | 32,82 | 33,91 | 32,55 | 33,71 | 2,77% | - |
| 17.07.2025 | 32,62 | 33,16 | 32,58 | 32,80 | 0,85% | - |
| 16.07.2025 | 33,09 | 33,26 | 31,96 | 32,53 | -1,42% | - |
| 15.07.2025 | 32,50 | 33,52 | 32,41 | 33,00 | 1,92% | - |
| 14.07.2025 | 32,49 | 32,73 | 31,70 | 32,37 | -0,33% | - |
| 11.07.2025 | 33,29 | 33,47 | 32,40 | 32,48 | -1,98% | - |
| 10.07.2025 | 33,19 | 33,81 | 33,01 | 33,14 | -0,41% | - |
| 09.07.2025 | 34,20 | 34,30 | 32,87 | 33,27 | -2,57% | 12,00 |
| 08.07.2025 | 35,00 | 35,10 | 33,93 | 34,15 | -2,41% | 43,00 |
| 07.07.2025 | 34,86 | 35,43 | 34,53 | 34,99 | 0,37% | 100,00 |
| 04.07.2025 | 34,93 | 35,07 | 34,80 | 34,86 | -0,63% | - |
| 03.07.2025 | 34,70 | 35,32 | 34,60 | 35,09 | 1,07% | - |
| 02.07.2025 | 35,55 | 35,84 | 34,50 | 34,71 | -2,23% | 14,00 |
| 01.07.2025 | 35,99 | 36,38 | 35,20 | 35,51 | -1,83% | - |
| 30.06.2025 | 36,45 | 36,82 | 35,36 | 36,17 | -1,12% | - |
| 27.06.2025 | 37,25 | 37,41 | 36,04 | 36,58 | -1,53% | - |
| 26.06.2025 | 36,60 | 37,48 | 36,13 | 37,15 | 1,61% | - |
| 25.06.2025 | 37,47 | 37,66 | 36,27 | 36,56 | -2,06% | - |
| 24.06.2025 | 36,80 | 37,52 | 36,45 | 37,33 | -0,25% | - |
| 23.06.2025 | 36,47 | 37,46 | 35,79 | 37,42 | 3,06% | - |
| 20.06.2025 | 35,94 | 37,35 | 35,81 | 36,31 | 1,41% | - |
| 19.06.2025 | 36,21 | 36,21 | 35,81 | 35,81 | -1,17% | - |
| 18.06.2025 | 35,99 | 36,52 | 35,66 | 36,23 | 0,36% | - |
| 17.06.2025 | 35,80 | 36,87 | 35,61 | 36,10 | 0,00% | - |
| 16.06.2025 | 35,91 | 36,59 | 35,83 | 36,10 | 0,19% | - |
| 13.06.2025 | 35,71 | 36,37 | 35,15 | 36,03 | 1,16% | - |
| 12.06.2025 | 35,35 | 36,47 | 34,80 | 35,62 | 0,20% | 10,00 |
| 11.06.2025 | 40,27 | 40,27 | 34,52 | 35,55 | -11,26% | 677,00 |
| 10.06.2025 | 40,67 | 41,13 | 39,26 | 40,06 | -1,49% | 80,00 |
| 09.06.2025 | 42,17 | 42,85 | 40,30 | 40,67 | -3,76% | - |
| 06.06.2025 | 41,60 | 42,70 | 41,42 | 42,26 | 1,91% | - |
| 05.06.2025 | 41,49 | 42,15 | 39,80 | 41,47 | 0,12% | - |
| 04.06.2025 | 41,99 | 41,99 | 40,75 | 41,42 | -1,20% | - |
| 03.06.2025 | 41,42 | 42,29 | 41,02 | 41,92 | 1,14% | - |
| 02.06.2025 | 39,84 | 41,59 | 38,91 | 41,45 | 4,07% | 26,00 |
| 30.05.2025 | 39,01 | 39,85 | 38,33 | 39,83 | 2,28% | - |
| 29.05.2025 | 39,02 | 40,28 | 38,69 | 38,94 | -0,43% | - |
| 28.05.2025 | 39,35 | 39,64 | 38,64 | 39,11 | -0,63% | - |
| 27.05.2025 | 40,07 | 40,32 | 38,58 | 39,36 | -1,97% | 26,00 |
| 26.05.2025 | 38,60 | 40,15 | 38,47 | 40,15 | 4,69% | 65,00 |
| 23.05.2025 | 38,86 | 39,14 | 38,18 | 38,35 | -1,44% | - |
| 22.05.2025 | 38,31 | 39,60 | 38,08 | 38,91 | 1,18% | - |
| 21.05.2025 | 38,85 | 39,03 | 37,89 | 38,46 | -1,59% | - |
| 20.05.2025 | 38,39 | 39,34 | 38,36 | 39,08 | 1,51% | - |
| 19.05.2025 | 36,71 | 38,68 | 35,76 | 38,50 | 2,77% | 34,00 |
| 16.05.2025 | 36,96 | 37,87 | 36,67 | 37,46 | 1,15% | - |
| 15.05.2025 | 36,63 | 37,29 | 36,00 | 37,04 | 1,13% | - |
| 14.05.2025 | 35,30 | 36,71 | 34,98 | 36,62 | 3,75% | 34,00 |
| 13.05.2025 | 35,61 | 36,22 | 35,02 | 35,30 | -1,02% | - |
| 12.05.2025 | 35,14 | 37,25 | 32,72 | 35,66 | 1,24% | 125,00 |
| 09.05.2025 | 33,77 | 35,36 | 33,77 | 35,22 | 3,41% | 125,00 |
| 08.05.2025 | 33,82 | 34,67 | 33,82 | 34,06 | 0,51% | - |
| 07.05.2025 | 33,93 | 34,09 | 33,29 | 33,89 | 0,82% | - |
| 06.05.2025 | 33,48 | 33,84 | 32,55 | 33,61 | 0,54% | - |
| 05.05.2025 | 32,33 | 33,75 | 31,85 | 33,43 | 3,14% | - |
| 02.05.2025 | 32,97 | 32,97 | 31,68 | 32,41 | -2,26% | - |
| 30.04.2025 | 32,67 | 33,19 | 31,74 | 33,16 | 1,35% | - |
| 29.04.2025 | 32,54 | 32,90 | 32,44 | 32,72 | 0,58% | - |
| 28.04.2025 | 32,37 | 32,72 | 31,75 | 32,53 | 0,51% | 8,00 |
| 25.04.2025 | 31,74 | 32,53 | 31,39 | 32,37 | 2,59% | - |
| 24.04.2025 | 31,14 | 31,98 | 30,91 | 31,55 | 0,86% | - |
| 23.04.2025 | 32,54 | 32,73 | 30,80 | 31,28 | -0,72% | - |
| 22.04.2025 | 30,91 | 31,53 | 29,26 | 31,51 | 1,78% | - |
| 17.04.2025 | 30,50 | 31,32 | 30,32 | 30,96 | 1,33% | - |
| 16.04.2025 | 30,86 | 31,41 | 30,05 | 30,55 | -1,61% | - |
| 15.04.2025 | 30,21 | 31,07 | 30,01 | 31,05 | 2,80% | - |
| 14.04.2025 | 30,57 | 31,31 | 29,67 | 30,20 | -1,37% | - |