22,480€
2,01%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,86 | 22,64 | 21,62 | 22,46 | 1,91% | - |
| 06.03.2026 | 22,47 | 22,68 | 21,67 | 22,04 | -0,93% | - |
| 05.03.2026 | 21,97 | 23,13 | 21,91 | 22,25 | 1,24% | 68,00 |
| 04.03.2026 | 23,04 | 23,30 | 21,64 | 21,97 | -4,10% | 7,00 |
| 03.03.2026 | 23,10 | 24,14 | 22,62 | 22,91 | -1,03% | 461,00 |
| 02.03.2026 | 23,21 | 23,49 | 22,42 | 23,15 | 0,39% | 218,00 |
| 27.02.2026 | 22,84 | 23,49 | 22,35 | 23,06 | -0,11% | 165,00 |
| 26.02.2026 | 22,38 | 23,59 | 22,29 | 23,09 | 3,22% | 188,00 |
| 25.02.2026 | 21,62 | 22,60 | 21,23 | 22,37 | 3,60% | - |
| 24.02.2026 | 20,95 | 21,60 | 20,66 | 21,59 | 2,66% | - |
| 23.02.2026 | 22,45 | 22,45 | 20,56 | 21,03 | -6,28% | 39,00 |
| 20.02.2026 | 22,05 | 22,45 | 21,63 | 22,44 | 1,95% | 300,00 |
| 19.02.2026 | 20,53 | 22,02 | 20,51 | 22,01 | 8,81% | - |
| 18.02.2026 | 20,16 | 20,44 | 20,01 | 20,23 | 1,70% | - |
| 17.02.2026 | 20,54 | 20,64 | 19,48 | 19,89 | -3,32% | 35,00 |
| 16.02.2026 | 20,43 | 20,61 | 20,42 | 20,57 | -0,87% | - |
| 13.02.2026 | 20,50 | 20,77 | 20,40 | 20,75 | 1,03% | - |
| 12.02.2026 | 21,99 | 22,26 | 20,27 | 20,54 | -6,14% | 2,00 |
| 11.02.2026 | 23,00 | 23,21 | 21,64 | 21,88 | -5,81% | 87,00 |
| 10.02.2026 | 23,56 | 23,78 | 23,04 | 23,23 | 0,85% | - |
| 09.02.2026 | 23,76 | 23,86 | 22,59 | 23,04 | -1,33% | - |
| 06.02.2026 | 22,50 | 23,65 | 22,28 | 23,35 | 3,24% | - |
| 05.02.2026 | 23,45 | 23,51 | 22,59 | 22,61 | -3,31% | - |
| 04.02.2026 | 22,87 | 23,52 | 22,31 | 23,39 | 3,22% | 100,00 |
| 03.02.2026 | 24,12 | 24,34 | 22,30 | 22,66 | -6,78% | 17,00 |
| 02.02.2026 | 24,53 | 24,68 | 24,21 | 24,31 | 0,44% | 100,00 |
| 30.01.2026 | 25,18 | 25,55 | 24,20 | 24,20 | -3,59% | 251,00 |
| 29.01.2026 | 25,94 | 26,18 | 24,93 | 25,10 | -3,71% | 4,00 |
| 28.01.2026 | 26,35 | 26,54 | 25,85 | 26,07 | -1,83% | - |
| 27.01.2026 | 26,46 | 26,72 | 25,80 | 26,55 | -0,34% | - |
| 26.01.2026 | 26,80 | 26,95 | 26,37 | 26,64 | -0,10% | - |
| 23.01.2026 | 27,53 | 27,70 | 26,65 | 26,67 | -3,44% | - |
| 22.01.2026 | 27,69 | 27,90 | 27,32 | 27,62 | -0,56% | 1.000,00 |
| 21.01.2026 | 28,07 | 28,99 | 27,75 | 27,77 | -0,84% | - |
| 20.01.2026 | 28,80 | 28,80 | 27,76 | 28,01 | -2,74% | - |
| 19.01.2026 | 29,08 | 29,08 | 28,76 | 28,80 | -0,70% | - |
| 16.01.2026 | 28,20 | 30,01 | 27,67 | 29,00 | 3,60% | - |
| 15.01.2026 | 27,61 | 28,24 | 27,40 | 27,99 | 1,59% | - |
| 14.01.2026 | 28,70 | 28,80 | 27,40 | 27,56 | -4,36% | - |
| 13.01.2026 | 29,14 | 29,32 | 27,91 | 28,81 | -0,39% | - |
| 12.01.2026 | 27,44 | 29,39 | 27,33 | 28,93 | 4,84% | - |
| 09.01.2026 | 26,97 | 27,99 | 26,55 | 27,59 | 1,75% | 100,00 |
| 08.01.2026 | 27,39 | 27,67 | 26,83 | 27,12 | -1,61% | 2,00 |
| 07.01.2026 | 27,45 | 27,79 | 27,39 | 27,56 | 0,25% | - |
| 06.01.2026 | 27,43 | 27,94 | 26,94 | 27,49 | -0,73% | - |
| 05.01.2026 | 28,56 | 29,31 | 27,45 | 27,69 | -2,95% | - |
| 02.01.2026 | 28,17 | 28,96 | 28,08 | 28,53 | 0,97% | 2,00 |
| 30.12.2025 | 28,17 | 28,27 | 28,17 | 28,26 | -0,19% | - |
| 29.12.2025 | 27,64 | 28,37 | 27,45 | 28,31 | 4,71% | - |
| 23.12.2025 | 27,62 | 27,62 | 26,79 | 27,04 | -1,65% | 1,00 |
| 22.12.2025 | 27,72 | 27,75 | 27,11 | 27,50 | -0,39% | 40,00 |
| 19.12.2025 | 27,41 | 27,94 | 27,36 | 27,60 | 0,50% | - |
| 18.12.2025 | 28,25 | 28,31 | 27,36 | 27,47 | -2,42% | 90,00 |
| 17.12.2025 | 28,38 | 28,73 | 28,10 | 28,15 | -0,75% | - |
| 16.12.2025 | 28,20 | 28,63 | 27,94 | 28,36 | -0,18% | - |
| 15.12.2025 | 27,94 | 28,69 | 27,76 | 28,41 | 1,52% | - |
| 12.12.2025 | 29,11 | 29,43 | 27,95 | 27,98 | -3,84% | - |
| 11.12.2025 | 30,18 | 31,49 | 28,89 | 29,10 | -4,06% | - |
| 10.12.2025 | 30,09 | 32,29 | 27,65 | 30,33 | 1,72% | - |
| 09.12.2025 | 29,62 | 30,22 | 29,14 | 29,82 | 0,62% | - |
| 08.12.2025 | 28,70 | 29,98 | 28,69 | 29,64 | 3,74% | - |
| 05.12.2025 | 28,65 | 28,83 | 28,44 | 28,57 | 0,40% | - |
| 04.12.2025 | 29,15 | 29,18 | 28,24 | 28,45 | -2,48% | - |
| 03.12.2025 | 28,95 | 29,36 | 28,72 | 29,18 | 1,12% | - |
| 02.12.2025 | 29,92 | 30,04 | 28,85 | 28,85 | -3,74% | - |
| 01.12.2025 | 29,91 | 30,19 | 29,24 | 29,98 | 0,08% | - |
| 28.11.2025 | 29,58 | 30,24 | 29,43 | 29,95 | 1,48% | 42,00 |
| 27.11.2025 | 29,51 | 29,56 | 29,49 | 29,51 | -0,42% | - |
| 26.11.2025 | 28,99 | 29,97 | 28,80 | 29,64 | 3,54% | - |
| 25.11.2025 | 28,22 | 28,63 | 26,97 | 28,63 | 1,58% | 25,00 |
| 24.11.2025 | 28,90 | 29,18 | 27,97 | 28,18 | -3,04% | - |
| 21.11.2025 | 28,68 | 29,41 | 28,61 | 29,06 | 1,05% | - |
| 20.11.2025 | 29,74 | 30,01 | 28,71 | 28,76 | -3,01% | - |
| 19.11.2025 | 29,80 | 30,13 | 29,01 | 29,65 | -0,27% | - |
| 18.11.2025 | 29,90 | 30,08 | 29,55 | 29,73 | 0,48% | - |
| 17.11.2025 | 28,94 | 30,16 | 28,83 | 29,59 | 2,46% | 150,00 |
| 14.11.2025 | 28,76 | 29,78 | 28,27 | 28,88 | 0,62% | - |
| 13.11.2025 | 28,47 | 29,46 | 28,04 | 28,70 | 0,85% | - |
| 12.11.2025 | 28,75 | 29,09 | 28,20 | 28,46 | -1,51% | - |
| 11.11.2025 | 29,33 | 29,33 | 28,42 | 28,90 | -1,05% | - |
| 10.11.2025 | 29,48 | 29,49 | 28,62 | 29,21 | -0,12% | - |
| 07.11.2025 | 28,29 | 29,41 | 28,16 | 29,24 | 2,09% | - |
| 06.11.2025 | 28,69 | 29,17 | 28,46 | 28,64 | -0,62% | - |
| 05.11.2025 | 29,31 | 29,49 | 28,23 | 28,82 | -1,26% | - |
| 04.11.2025 | 28,52 | 29,41 | 27,66 | 29,19 | 2,30% | - |
| 03.11.2025 | 29,37 | 29,46 | 28,15 | 28,53 | -3,13% | 207,00 |
| 31.10.2025 | 30,01 | 30,30 | 29,16 | 29,45 | -0,58% | - |
| 30.10.2025 | 28,75 | 29,96 | 28,55 | 29,63 | 2,51% | 60,00 |
| 29.10.2025 | 29,31 | 29,58 | 28,75 | 28,90 | -1,40% | - |
| 28.10.2025 | 29,73 | 30,09 | 29,14 | 29,31 | -1,45% | - |
| 27.10.2025 | 30,35 | 30,70 | 29,67 | 29,74 | -1,76% | 60,00 |
| 24.10.2025 | 30,93 | 31,37 | 30,14 | 30,27 | -2,32% | - |
| 23.10.2025 | 31,44 | 31,59 | 30,97 | 30,99 | -0,79% | - |
| 22.10.2025 | 31,88 | 32,18 | 31,10 | 31,24 | -1,72% | - |
| 21.10.2025 | 32,19 | 32,34 | 31,44 | 31,79 | -1,29% | - |
| 20.10.2025 | 32,08 | 32,50 | 31,97 | 32,20 | 0,12% | - |
| 17.10.2025 | 32,47 | 32,68 | 31,47 | 32,16 | -0,80% | - |
| 16.10.2025 | 32,53 | 33,39 | 32,33 | 32,42 | -0,63% | 2,00 |
| 15.10.2025 | 33,06 | 33,39 | 32,29 | 32,63 | -1,12% | - |
| 14.10.2025 | 33,32 | 33,42 | 32,65 | 33,00 | -0,57% | - |