425,820$
0,30%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 423,19 | 429,51 | 420,23 | 425,82 | 0,30% | 217.852,00 |
| 06.05.2026 | 426,49 | 431,78 | 421,90 | 424,56 | -0,70% | 212.278,00 |
| 05.05.2026 | 422,62 | 429,59 | 419,35 | 427,55 | 0,38% | 235.939,00 |
| 04.05.2026 | 421,10 | 432,13 | 419,57 | 425,92 | 0,89% | 221.308,00 |
| 01.05.2026 | 425,91 | 428,73 | 417,72 | 422,16 | -0,66% | 235.231,00 |
| 30.04.2026 | 420,66 | 425,83 | 418,67 | 424,98 | 0,25% | 262.659,00 |
| 29.04.2026 | 421,74 | 424,53 | 417,47 | 423,94 | 0,67% | 255.666,00 |
| 28.04.2026 | 426,05 | 431,14 | 418,79 | 421,10 | -0,38% | 490.369,00 |
| 27.04.2026 | 420,99 | 425,60 | 408,45 | 422,72 | 0,38% | 343.328,00 |
| 24.04.2026 | 444,50 | 453,61 | 415,34 | 421,11 | 9,96% | 605.494,00 |
| 23.04.2026 | 374,15 | 384,55 | 371,85 | 382,97 | 2,63% | 257.380,00 |
| 22.04.2026 | 373,36 | 377,26 | 371,00 | 373,15 | -0,17% | 247.108,00 |
| 21.04.2026 | 387,64 | 388,87 | 372,82 | 373,79 | -3,11% | 335.257,00 |
| 20.04.2026 | 382,89 | 387,89 | 382,14 | 385,77 | 0,30% | 196.687,00 |
| 17.04.2026 | 381,33 | 388,15 | 380,50 | 384,61 | 0,45% | 242.880,00 |
| 16.04.2026 | 378,04 | 384,29 | 376,02 | 382,88 | 1,40% | 140.453,00 |
| 15.04.2026 | 374,59 | 378,00 | 372,95 | 377,61 | 0,32% | 218.464,00 |
| 14.04.2026 | 385,36 | 387,30 | 376,40 | 376,41 | -2,89% | 186.627,00 |
| 13.04.2026 | 385,43 | 389,86 | 382,32 | 387,62 | 0,46% | 243.426,00 |
| 10.04.2026 | 392,81 | 392,81 | 383,81 | 385,84 | -1,28% | 127.661,00 |
| 09.04.2026 | 392,75 | 394,79 | 386,60 | 390,85 | -1,11% | 205.166,00 |
| 08.04.2026 | 394,69 | 398,00 | 390,00 | 395,25 | 1,62% | 339.571,00 |
| 07.04.2026 | 388,53 | 394,01 | 383,80 | 388,95 | 0,67% | 171.239,00 |
| 06.04.2026 | 378,50 | 387,43 | 378,50 | 386,36 | 1,51% | 163.656,00 |
| 02.04.2026 | 379,33 | 380,92 | 371,75 | 380,60 | 0,80% | 211.446,00 |
| 01.04.2026 | 378,74 | 380,66 | 371,52 | 377,57 | -0,04% | 167.304,00 |
| 31.03.2026 | 377,75 | 385,46 | 375,03 | 377,74 | 0,98% | 263.513,00 |
| 30.03.2026 | 371,99 | 374,58 | 367,30 | 374,09 | 1,49% | 279.614,00 |
| 27.03.2026 | 372,57 | 373,44 | 365,20 | 368,59 | -0,90% | 287.791,00 |
| 26.03.2026 | 376,19 | 379,21 | 370,23 | 371,95 | -0,55% | 291.721,00 |
| 25.03.2026 | 373,84 | 375,97 | 368,44 | 374,02 | 0,03% | 379.404,00 |
| 24.03.2026 | 370,22 | 375,39 | 368,49 | 373,89 | 0,13% | 276.283,00 |
| 23.03.2026 | 379,58 | 383,83 | 373,22 | 373,42 | -1,21% | 301.568,00 |
| 20.03.2026 | 383,42 | 386,48 | 377,11 | 377,99 | -1,78% | 521.591,00 |
| 19.03.2026 | 384,77 | 388,28 | 376,18 | 384,83 | 0,42% | 332.542,00 |
| 18.03.2026 | 395,80 | 400,07 | 382,94 | 383,21 | -4,04% | 281.775,00 |
| 17.03.2026 | 400,73 | 403,34 | 398,85 | 399,34 | 0,25% | 256.911,00 |
| 16.03.2026 | 402,02 | 406,17 | 397,48 | 398,33 | -0,88% | 246.295,00 |
| 13.03.2026 | 406,75 | 408,74 | 399,38 | 401,87 | 0,58% | 297.642,00 |
| 12.03.2026 | 402,72 | 408,69 | 398,09 | 399,55 | -0,79% | 255.562,00 |
| 11.03.2026 | 399,91 | 404,53 | 398,35 | 402,72 | 0,49% | 253.422,00 |
| 10.03.2026 | 400,16 | 406,15 | 397,77 | 400,76 | -0,67% | 197.952,00 |
| 09.03.2026 | 406,76 | 409,33 | 399,52 | 403,47 | -1,08% | 277.320,00 |
| 06.03.2026 | 412,14 | 412,14 | 402,78 | 407,88 | -1,04% | 288.642,00 |
| 05.03.2026 | 406,30 | 415,56 | 406,30 | 412,16 | 0,28% | 233.014,00 |
| 04.03.2026 | 424,67 | 424,67 | 410,99 | 410,99 | -3,10% | 342.490,00 |
| 03.03.2026 | 398,58 | 424,85 | 398,58 | 424,16 | 0,65% | 270.746,00 |
| 02.03.2026 | 410,07 | 424,40 | 405,98 | 421,40 | 2,78% | 372.805,00 |
| 27.02.2026 | 391,57 | 411,06 | 391,57 | 410,01 | 3,37% | 406.067,00 |
| 26.02.2026 | 401,88 | 410,40 | 385,00 | 396,63 | -15,00% | 817.315,00 |
| 25.02.2026 | 466,99 | 471,42 | 457,55 | 466,60 | -0,37% | 248.742,00 |
| 24.02.2026 | 474,66 | 479,90 | 465,17 | 468,32 | -2,14% | 152.647,00 |
| 23.02.2026 | 476,26 | 480,66 | 473,51 | 478,54 | 0,66% | 143.142,00 |
| 20.02.2026 | 473,59 | 477,63 | 470,90 | 475,41 | 0,70% | 124.616,00 |
| 19.02.2026 | 470,46 | 474,02 | 467,34 | 472,11 | 0,95% | 152.579,00 |
| 18.02.2026 | 470,68 | 472,12 | 461,88 | 467,65 | -1,14% | 178.012,00 |
| 17.02.2026 | 473,40 | 481,38 | 471,11 | 473,06 | -0,03% | 152.970,00 |
| 13.02.2026 | 466,62 | 474,75 | 464,36 | 473,22 | 2,00% | 235.943,00 |
| 12.02.2026 | 465,27 | 470,79 | 462,56 | 463,95 | 0,23% | 176.659,00 |
| 11.02.2026 | 452,20 | 466,85 | 450,50 | 462,89 | 2,41% | 179.234,00 |
| 10.02.2026 | 449,10 | 454,94 | 449,10 | 452,00 | 0,85% | 171.075,00 |
| 09.02.2026 | 450,43 | 450,44 | 443,33 | 448,17 | 0,10% | 136.015,00 |
| 06.02.2026 | 454,33 | 458,93 | 446,01 | 447,74 | -1,25% | 128.917,00 |
| 05.02.2026 | 444,52 | 456,00 | 444,52 | 453,40 | 2,17% | 187.316,00 |
| 04.02.2026 | 435,00 | 450,36 | 433,30 | 443,76 | 2,46% | 241.919,00 |
| 03.02.2026 | 431,01 | 439,00 | 425,79 | 433,11 | -0,50% | 140.579,00 |
| 02.02.2026 | 428,01 | 437,89 | 422,48 | 435,27 | 1,90% | 186.203,00 |
| 30.01.2026 | 430,50 | 432,38 | 421,07 | 427,14 | -0,67% | 315.911,00 |
| 29.01.2026 | 434,45 | 438,82 | 427,21 | 430,00 | -0,59% | 170.622,00 |
| 28.01.2026 | 436,28 | 439,97 | 428,81 | 432,56 | -0,95% | 140.266,00 |
| 27.01.2026 | 450,98 | 450,98 | 435,16 | 436,72 | -2,52% | 180.277,00 |
| 26.01.2026 | 448,25 | 453,97 | 447,59 | 448,03 | 0,74% | 145.117,00 |
| 22.01.2026 | 448,68 | 448,68 | 427,85 | 444,74 | -1,94% | 209.672,00 |
| 21.01.2026 | 451,69 | 454,61 | 440,53 | 453,53 | 0,88% | 125.732,00 |
| 20.01.2026 | 448,41 | 454,33 | 445,49 | 449,59 | -0,51% | 98.965,00 |
| 16.01.2026 | 455,80 | 456,79 | 446,23 | 451,90 | -1,53% | 189.975,00 |
| 15.01.2026 | 451,00 | 459,55 | 447,33 | 458,93 | 1,57% | 172.112,00 |
| 14.01.2026 | 449,50 | 454,96 | 447,38 | 451,82 | 0,75% | 119.810,00 |
| 13.01.2026 | 447,48 | 451,90 | 445,33 | 448,44 | 0,51% | 111.684,00 |
| 12.01.2026 | 449,52 | 452,39 | 438,87 | 446,15 | 0,39% | 119.603,00 |
| 09.01.2026 | 449,20 | 451,19 | 444,06 | 444,40 | -1,06% | 130.806,00 |
| 08.01.2026 | 440,35 | 449,59 | 438,78 | 449,18 | 2,25% | 216.914,00 |
| 07.01.2026 | 436,35 | 443,79 | 435,26 | 439,28 | -0,41% | 105.052,00 |
| 06.01.2026 | 431,21 | 443,79 | 431,21 | 441,09 | 0,71% | 162.922,00 |
| 05.01.2026 | 423,00 | 441,20 | 421,78 | 437,97 | 3,35% | 195.359,00 |
| 02.01.2026 | 432,11 | 432,11 | 421,34 | 423,79 | -0,95% | 116.109,00 |
| 31.12.2025 | 428,19 | 430,00 | 426,51 | 427,86 | -0,69% | 88.092,00 |
| 30.12.2025 | 442,66 | 442,66 | 429,15 | 430,82 | -0,83% | 78.579,00 |
| 29.12.2025 | 435,76 | 435,76 | 430,06 | 434,43 | 0,52% | 103.293,00 |
| 26.12.2025 | 432,28 | 436,21 | 430,36 | 432,18 | -0,71% | 85.767,00 |
| 24.12.2025 | 432,65 | 435,94 | 430,67 | 435,28 | 0,61% | 59.817,00 |
| 23.12.2025 | 435,12 | 437,88 | 430,68 | 432,66 | -0,71% | 101.152,00 |
| 22.12.2025 | 433,77 | 442,49 | 430,05 | 435,74 | 0,09% | 195.439,00 |
| 19.12.2025 | 433,32 | 435,62 | 429,17 | 435,33 | 1,18% | 278.545,00 |
| 18.12.2025 | 432,60 | 432,60 | 425,50 | 430,24 | -0,23% | 134.755,00 |
| 17.12.2025 | 433,05 | 435,36 | 428,78 | 431,24 | 0,49% | 107.622,00 |
| 16.12.2025 | 431,51 | 432,38 | 426,15 | 429,13 | -0,30% | 140.210,00 |
| 15.12.2025 | 433,86 | 436,01 | 426,23 | 430,44 | 0,09% | 145.232,00 |
| 12.12.2025 | 430,16 | 432,61 | 426,54 | 430,06 | 0,21% | 135.091,00 |
| 11.12.2025 | 427,29 | 433,51 | 427,00 | 429,16 | 0,87% | 121.958,00 |