32,825€
-4,08%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,17 | 34,78 | 32,14 | 32,81 | -4,12% | - |
| 21.11.2024 | 33,14 | 34,25 | 32,87 | 34,22 | 4,36% | - |
| 20.11.2024 | 31,06 | 33,09 | 31,03 | 32,79 | 5,56% | - |
| 19.11.2024 | 30,03 | 31,28 | 29,71 | 31,07 | 3,45% | - |
| 18.11.2024 | 30,21 | 30,54 | 29,79 | 30,03 | -0,58% | - |
| 15.11.2024 | 30,89 | 31,03 | 29,93 | 30,21 | -2,22% | - |
| 14.11.2024 | 31,03 | 31,43 | 30,61 | 30,89 | -0,47% | - |
| 13.11.2024 | 31,02 | 31,95 | 30,19 | 31,04 | 0,02% | - |
| 12.11.2024 | 31,37 | 32,22 | 30,89 | 31,03 | -1,23% | - |
| 11.11.2024 | 28,64 | 31,59 | 28,64 | 31,42 | 9,70% | 70,00 |
| 08.11.2024 | 28,55 | 29,76 | 28,26 | 28,64 | 0,36% | - |
| 07.11.2024 | 27,63 | 28,74 | 27,10 | 28,54 | 3,29% | 120,00 |
| 06.11.2024 | 27,12 | 28,24 | 27,09 | 27,63 | 3,58% | - |
| 05.11.2024 | 26,53 | 27,09 | 26,10 | 26,67 | 0,52% | 827,00 |
| 04.11.2024 | 26,31 | 27,23 | 26,03 | 26,53 | 0,86% | 120,00 |
| 01.11.2024 | 24,77 | 26,44 | 24,52 | 26,31 | 6,19% | - |
| 31.10.2024 | 24,39 | 25,08 | 24,24 | 24,77 | 1,59% | - |
| 30.10.2024 | 24,19 | 24,89 | 23,92 | 24,39 | 0,82% | 50,00 |
| 29.10.2024 | 24,79 | 24,95 | 23,38 | 24,19 | -2,43% | - |
| 28.10.2024 | 24,94 | 25,16 | 24,64 | 24,79 | -0,58% | - |
| 25.10.2024 | 24,93 | 25,27 | 24,90 | 24,94 | -0,32% | 50,00 |
| 24.10.2024 | 25,48 | 25,74 | 24,74 | 25,02 | -1,67% | - |
| 23.10.2024 | 25,98 | 26,31 | 24,94 | 25,44 | -2,06% | - |
| 22.10.2024 | 25,60 | 26,24 | 25,32 | 25,98 | 1,38% | - |
| 21.10.2024 | 26,60 | 26,98 | 25,40 | 25,62 | -3,96% | - |
| 18.10.2024 | 27,12 | 27,39 | 25,99 | 26,68 | -1,63% | - |
| 17.10.2024 | 26,96 | 27,75 | 26,71 | 27,12 | 0,59% | - |
| 16.10.2024 | 26,45 | 27,10 | 26,31 | 26,96 | 1,93% | - |
| 15.10.2024 | 26,10 | 26,55 | 25,89 | 26,45 | 1,39% | 110,00 |
| 14.10.2024 | 26,56 | 26,85 | 25,92 | 26,09 | -1,75% | - |
| 11.10.2024 | 26,99 | 27,28 | 26,36 | 26,56 | -1,95% | 10,00 |
| 10.10.2024 | 27,84 | 28,35 | 26,92 | 27,08 | -2,32% | - |
| 09.10.2024 | 26,88 | 28,27 | 26,77 | 27,73 | 3,47% | - |
| 08.10.2024 | 25,56 | 27,15 | 25,26 | 26,80 | 4,93% | 11,00 |
| 07.10.2024 | 26,44 | 26,99 | 25,05 | 25,54 | -3,41% | - |
| 04.10.2024 | 26,27 | 27,14 | 26,25 | 26,44 | 0,69% | 50,00 |
| 03.10.2024 | 26,10 | 26,57 | 25,65 | 26,26 | 0,44% | - |
| 02.10.2024 | 26,53 | 26,60 | 25,03 | 26,14 | -1,52% | 250,00 |
| 01.10.2024 | 26,30 | 26,77 | 26,04 | 26,55 | 0,89% | - |
| 30.09.2024 | 26,82 | 26,88 | 25,98 | 26,31 | -1,92% | - |
| 27.09.2024 | 26,47 | 27,25 | 26,43 | 26,83 | 1,35% | - |
| 26.09.2024 | 26,39 | 26,77 | 26,22 | 26,47 | 0,30% | - |
| 25.09.2024 | 26,40 | 26,58 | 26,12 | 26,39 | -0,14% | - |
| 24.09.2024 | 26,88 | 27,18 | 26,31 | 26,43 | -1,69% | - |
| 23.09.2024 | 26,62 | 27,15 | 26,34 | 26,88 | 1,09% | - |
| 20.09.2024 | 26,91 | 27,86 | 26,20 | 26,59 | -1,42% | - |
| 19.09.2024 | 27,97 | 28,72 | 26,38 | 26,97 | -3,26% | - |
| 18.09.2024 | 28,87 | 29,13 | 27,76 | 27,88 | -3,54% | - |
| 17.09.2024 | 29,35 | 29,81 | 28,47 | 28,91 | -1,52% | 20,00 |
| 16.09.2024 | 28,84 | 29,56 | 28,69 | 29,35 | 1,69% | 505,00 |
| 13.09.2024 | 27,96 | 29,36 | 27,72 | 28,86 | 3,41% | 76,00 |
| 12.09.2024 | 27,30 | 27,98 | 26,92 | 27,91 | 2,21% | - |
| 11.09.2024 | 25,34 | 27,45 | 24,97 | 27,31 | 7,75% | 78,00 |
| 10.09.2024 | 23,94 | 25,39 | 23,57 | 25,34 | 5,87% | - |
| 09.09.2024 | 23,58 | 24,32 | 23,43 | 23,94 | 1,56% | - |
| 06.09.2024 | 23,43 | 24,96 | 22,78 | 23,57 | 0,35% | 146,00 |
| 05.09.2024 | 24,50 | 24,72 | 22,70 | 23,49 | -4,11% | - |
| 04.09.2024 | 25,31 | 26,56 | 24,05 | 24,50 | -3,21% | - |
| 03.09.2024 | 25,75 | 25,87 | 24,90 | 25,31 | -1,72% | 700,00 |
| 02.09.2024 | 25,72 | 25,76 | 25,43 | 25,75 | -0,26% | - |
| 30.08.2024 | 25,94 | 26,88 | 25,54 | 25,82 | -0,45% | 103,00 |
| 29.08.2024 | 25,65 | 26,79 | 25,30 | 25,94 | 1,10% | - |
| 28.08.2024 | 23,72 | 27,53 | 21,65 | 25,65 | 7,90% | 1.060,00 |
| 27.08.2024 | 23,11 | 23,87 | 22,65 | 23,78 | 2,89% | 400,00 |
| 26.08.2024 | 23,96 | 24,35 | 22,72 | 23,11 | -3,57% | 400,00 |
| 23.08.2024 | 24,02 | 24,60 | 23,74 | 23,96 | -0,26% | - |
| 22.08.2024 | 24,28 | 24,41 | 23,60 | 24,03 | -1,06% | - |
| 21.08.2024 | 23,98 | 24,36 | 23,32 | 24,28 | 1,27% | - |
| 20.08.2024 | 24,51 | 24,96 | 23,91 | 23,98 | -2,16% | - |
| 19.08.2024 | 24,55 | 25,05 | 23,47 | 24,51 | -0,27% | 204,00 |
| 16.08.2024 | 24,05 | 24,73 | 23,76 | 24,58 | 2,19% | 140,00 |
| 15.08.2024 | 23,12 | 24,32 | 23,01 | 24,05 | 4,00% | 100,00 |
| 14.08.2024 | 22,49 | 23,36 | 22,41 | 23,12 | 2,90% | - |
| 13.08.2024 | 21,80 | 22,99 | 21,61 | 22,47 | 3,09% | - |
| 12.08.2024 | 21,76 | 22,22 | 21,42 | 21,80 | 0,16% | 50,00 |
| 09.08.2024 | 21,80 | 22,09 | 21,46 | 21,76 | -0,15% | - |
| 08.08.2024 | 20,23 | 21,80 | 20,09 | 21,80 | 7,75% | 200,00 |
| 07.08.2024 | 20,81 | 21,39 | 20,22 | 20,23 | -2,80% | - |
| 06.08.2024 | 20,38 | 21,27 | 20,10 | 20,81 | 2,06% | 90,00 |
| 05.08.2024 | 20,40 | 20,49 | 14,87 | 20,39 | 0,48% | 272,00 |
| 02.08.2024 | 21,48 | 21,55 | 20,03 | 20,29 | -5,55% | 60,00 |
| 01.08.2024 | 22,47 | 22,81 | 21,42 | 21,49 | -4,23% | 320,00 |
| 31.07.2024 | 22,84 | 23,32 | 22,14 | 22,44 | -1,83% | 150,00 |
| 30.07.2024 | 22,47 | 23,32 | 22,45 | 22,85 | 1,71% | 15,00 |
| 29.07.2024 | 23,09 | 23,38 | 22,19 | 22,47 | -2,72% | 50,00 |
| 26.07.2024 | 23,37 | 24,15 | 22,95 | 23,10 | -1,13% | - |
| 25.07.2024 | 22,31 | 23,53 | 22,07 | 23,36 | 4,73% | 112,00 |
| 24.07.2024 | 22,88 | 23,44 | 22,16 | 22,31 | -2,52% | - |
| 23.07.2024 | 23,02 | 23,26 | 22,74 | 22,88 | -0,60% | 70,00 |
| 22.07.2024 | 23,47 | 23,79 | 22,27 | 23,02 | -1,93% | 275,00 |
| 19.07.2024 | 23,80 | 24,06 | 23,23 | 23,47 | -1,37% | 250,00 |
| 18.07.2024 | 24,55 | 25,32 | 23,64 | 23,80 | -2,46% | 23,00 |
| 17.07.2024 | 25,43 | 25,60 | 24,13 | 24,40 | -4,11% | - |
| 16.07.2024 | 24,64 | 25,88 | 24,60 | 25,44 | 3,30% | 320,00 |
| 15.07.2024 | 24,33 | 24,81 | 23,73 | 24,63 | 1,34% | - |
| 12.07.2024 | 23,48 | 25,11 | 23,48 | 24,31 | 0,05% | 995,00 |
| 11.07.2024 | 23,44 | 24,68 | 22,86 | 24,29 | 3,46% | 1.622,00 |
| 10.07.2024 | 22,86 | 24,00 | 22,75 | 23,48 | 2,67% | 393,00 |
| 09.07.2024 | 22,88 | 23,32 | 22,06 | 22,87 | -0,17% | 1.730,00 |
| 08.07.2024 | 23,00 | 23,45 | 22,38 | 22,91 | -0,51% | 2.348,00 |