15,521€
4,04%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 14,92 | 16,01 | 14,81 | 15,52 | 4,04% | - |
| 13.05.2024 | 14,32 | 15,27 | 14,19 | 14,92 | 4,16% | - |
| 10.05.2024 | 15,17 | 15,38 | 14,18 | 14,32 | -5,70% | - |
| 09.05.2024 | 14,37 | 15,19 | 14,28 | 15,19 | 5,59% | 60,00 |
| 08.05.2024 | 14,43 | 14,59 | 14,05 | 14,38 | -0,39% | - |
| 07.05.2024 | 14,86 | 15,02 | 14,31 | 14,44 | -2,83% | - |
| 06.05.2024 | 14,81 | 15,19 | 14,81 | 14,86 | 0,37% | - |
| 03.05.2024 | 14,79 | 15,27 | 14,69 | 14,81 | -0,05% | - |
| 02.05.2024 | 14,09 | 14,88 | 13,94 | 14,81 | 5,18% | - |
| 30.04.2024 | 14,69 | 14,70 | 14,03 | 14,08 | -4,06% | - |
| 29.04.2024 | 14,76 | 15,17 | 14,48 | 14,68 | -0,88% | - |
| 26.04.2024 | 14,40 | 15,09 | 14,35 | 14,81 | 2,81% | 100,00 |
| 25.04.2024 | 14,09 | 14,43 | 13,70 | 14,40 | 2,26% | - |
| 24.04.2024 | 14,52 | 14,73 | 14,08 | 14,09 | -2,84% | - |
| 23.04.2024 | 14,78 | 15,13 | 14,29 | 14,50 | -1,75% | - |
| 22.04.2024 | 15,16 | 15,42 | 14,71 | 14,76 | -2,52% | - |
| 19.04.2024 | 15,15 | 15,54 | 14,92 | 15,14 | -0,05% | - |
| 18.04.2024 | 15,46 | 15,74 | 15,13 | 15,15 | -2,19% | - |
| 17.04.2024 | 15,62 | 15,87 | 15,23 | 15,48 | -0,86% | - |
| 16.04.2024 | 15,55 | 16,19 | 15,03 | 15,62 | 0,45% | - |
| 15.04.2024 | 16,45 | 16,79 | 15,53 | 15,55 | -6,18% | - |
| 12.04.2024 | 17,30 | 17,48 | 16,33 | 16,57 | -4,11% | 3,00 |
| 11.04.2024 | 16,17 | 17,42 | 16,08 | 17,29 | 6,90% | - |
| 10.04.2024 | 16,19 | 16,25 | 15,62 | 16,17 | -0,04% | - |
| 09.04.2024 | 15,49 | 16,25 | 15,46 | 16,18 | 4,21% | - |
| 08.04.2024 | 15,72 | 16,05 | 15,45 | 15,52 | -1,15% | - |
| 05.04.2024 | 15,06 | 15,77 | 14,97 | 15,70 | 4,23% | 33,00 |
| 04.04.2024 | 14,55 | 15,46 | 14,53 | 15,06 | 3,40% | - |
| 03.04.2024 | 14,65 | 14,73 | 14,21 | 14,57 | -0,52% | - |
| 02.04.2024 | 14,73 | 15,05 | 14,29 | 14,64 | -0,38% | - |
| 28.03.2024 | 14,45 | 14,90 | 14,40 | 14,70 | 1,73% | 66,00 |
| 27.03.2024 | 14,10 | 14,45 | 14,05 | 14,45 | 2,12% | - |
| 26.03.2024 | 14,25 | 14,40 | 13,95 | 14,15 | -0,70% | - |
| 25.03.2024 | 15,20 | 15,30 | 14,05 | 14,25 | -6,56% | 25,00 |
| 22.03.2024 | 14,75 | 15,45 | 14,45 | 15,25 | 3,39% | 25,00 |
| 21.03.2024 | 15,90 | 16,25 | 14,65 | 14,75 | -7,23% | 123,00 |
| 20.03.2024 | 15,40 | 18,25 | 15,20 | 15,90 | 3,58% | 327,00 |
| 19.03.2024 | 15,50 | 15,65 | 15,05 | 15,35 | -0,65% | - |
| 18.03.2024 | 16,00 | 16,40 | 15,30 | 15,45 | -3,13% | 140,00 |
| 15.03.2024 | 15,90 | 16,20 | 15,65 | 15,95 | 0,95% | - |
| 14.03.2024 | 16,50 | 16,60 | 15,65 | 15,80 | -3,95% | 346,00 |
| 13.03.2024 | 16,50 | 16,85 | 16,25 | 16,45 | -0,30% | - |
| 12.03.2024 | 16,75 | 17,15 | 16,45 | 16,50 | -1,49% | 36,00 |
| 11.03.2024 | 16,20 | 16,85 | 16,00 | 16,75 | 3,72% | - |
| 08.03.2024 | 16,10 | 16,65 | 16,00 | 16,15 | 0,94% | 340,00 |
| 07.03.2024 | 15,80 | 16,15 | 15,75 | 16,00 | 0,95% | - |
| 06.03.2024 | 16,00 | 16,35 | 15,65 | 15,85 | -0,94% | - |
| 05.03.2024 | 16,30 | 16,40 | 15,65 | 16,00 | -1,84% | - |
| 04.03.2024 | 16,60 | 16,95 | 16,15 | 16,30 | -1,51% | 131,00 |
| 01.03.2024 | 16,30 | 16,75 | 16,05 | 16,55 | 1,85% | - |
| 29.02.2024 | 15,55 | 16,35 | 15,50 | 16,25 | 4,50% | - |
| 28.02.2024 | 15,90 | 16,05 | 15,55 | 15,55 | -2,20% | 60,00 |
| 27.02.2024 | 15,30 | 16,15 | 15,25 | 15,90 | 3,58% | - |
| 26.02.2024 | 14,85 | 15,55 | 14,80 | 15,35 | 3,37% | 209,00 |
| 23.02.2024 | 14,90 | 15,05 | 14,55 | 14,85 | -0,34% | 90,00 |
| 22.02.2024 | 14,95 | 15,20 | 14,75 | 14,90 | -0,33% | 50,00 |
| 21.02.2024 | 15,30 | 15,40 | 14,65 | 14,95 | -2,29% | - |
| 20.02.2024 | 15,60 | 15,65 | 15,25 | 15,30 | -1,92% | 209,00 |
| 19.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 16.02.2024 | 16,30 | 16,40 | 15,55 | 15,65 | -3,69% | - |
| 15.02.2024 | 16,20 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 14.02.2024 | 15,70 | 16,25 | 15,60 | 16,25 | 3,83% | - |
| 13.02.2024 | 16,20 | 16,40 | 15,50 | 15,65 | -3,69% | 35,00 |
| 12.02.2024 | 16,10 | 16,55 | 16,05 | 16,25 | 0,62% | - |
| 09.02.2024 | 15,45 | 16,25 | 15,40 | 16,15 | 5,21% | - |
| 08.02.2024 | 15,70 | 16,05 | 15,35 | 15,35 | -2,54% | - |
| 07.02.2024 | 15,90 | 16,15 | 15,55 | 15,75 | -1,25% | - |
| 06.02.2024 | 15,80 | 16,05 | 15,55 | 15,95 | 1,27% | 100,00 |
| 05.02.2024 | 16,50 | 16,75 | 15,65 | 15,75 | -4,83% | - |
| 02.02.2024 | 16,60 | 16,75 | 15,95 | 16,55 | 0,00% | - |
| 01.02.2024 | 16,50 | 16,85 | 16,05 | 16,55 | 0,61% | 150,00 |
| 31.01.2024 | 16,90 | 17,15 | 16,45 | 16,45 | -2,95% | - |
| 30.01.2024 | 17,90 | 18,10 | 16,90 | 16,95 | -5,57% | - |
| 29.01.2024 | 17,85 | 18,05 | 17,35 | 17,95 | 0,56% | - |
| 26.01.2024 | 18,30 | 18,55 | 17,85 | 17,85 | -2,19% | - |
| 25.01.2024 | 17,95 | 18,35 | 17,65 | 18,25 | 1,67% | 54,00 |
| 24.01.2024 | 18,40 | 18,65 | 17,85 | 17,95 | -1,91% | - |
| 23.01.2024 | 18,10 | 19,05 | 18,05 | 18,30 | 1,10% | 14,00 |
| 22.01.2024 | 17,80 | 18,75 | 17,80 | 18,10 | 1,69% | - |
| 19.01.2024 | 17,75 | 17,95 | 17,55 | 17,80 | 0,28% | 10,00 |
| 18.01.2024 | 17,50 | 17,85 | 17,25 | 17,75 | 1,72% | - |
| 17.01.2024 | 17,30 | 17,45 | 16,85 | 17,45 | 1,16% | - |
| 16.01.2024 | 17,15 | 17,55 | 16,85 | 17,25 | 0,58% | 300,00 |
| 15.01.2024 | 17,50 | 17,50 | 17,15 | 17,15 | -1,72% | - |
| 12.01.2024 | 18,25 | 18,65 | 17,35 | 17,45 | -4,38% | 11,00 |
| 11.01.2024 | 18,10 | 19,30 | 17,90 | 18,25 | 0,55% | 3.000,00 |
| 10.01.2024 | 18,70 | 19,05 | 17,90 | 18,15 | -2,68% | 610,00 |
| 09.01.2024 | 18,95 | 20,05 | 18,65 | 18,65 | -1,32% | - |
| 08.01.2024 | 18,70 | 19,05 | 18,45 | 18,90 | 0,80% | - |
| 05.01.2024 | 18,95 | 19,15 | 18,45 | 18,75 | -1,06% | 30,00 |
| 04.01.2024 | 19,15 | 19,45 | 18,85 | 18,95 | -1,04% | - |
| 03.01.2024 | 20,50 | 20,80 | 19,15 | 19,15 | -6,59% | - |
| 02.01.2024 | 22,00 | 22,00 | 20,30 | 20,50 | -6,82% | 100,00 |
| 29.12.2023 | 22,30 | 22,30 | 22,00 | 22,00 | -1,35% | - |
| 28.12.2023 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 27.12.2023 | 22,10 | 22,30 | 21,50 | 22,30 | 0,90% | - |
| 22.12.2023 | 22,70 | 22,90 | 21,30 | 22,10 | -2,64% | 67,00 |
| 21.12.2023 | 21,40 | 22,70 | 21,40 | 22,70 | 6,57% | 1.155,00 |
| 20.12.2023 | 21,50 | 21,90 | 21,10 | 21,30 | -0,93% | - |
| 19.12.2023 | 19,80 | 21,70 | 19,80 | 21,50 | 8,31% | 100,00 |