47,140$
4,76%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,84 | 47,20 | 44,80 | 47,14 | 4,76% | 618.805,00 |
| 03.12.2024 | 44,12 | 45,70 | 43,95 | 45,00 | 2,23% | 739.175,00 |
| 02.12.2024 | 44,82 | 44,82 | 43,83 | 44,02 | -1,54% | 239.629,00 |
| 29.11.2024 | 45,03 | 45,04 | 44,10 | 44,71 | 0,34% | 180.763,00 |
| 27.11.2024 | 45,33 | 45,33 | 44,22 | 44,56 | -0,98% | 542.915,00 |
| 26.11.2024 | 44,54 | 45,09 | 44,04 | 45,00 | 0,11% | 381.532,00 |
| 25.11.2024 | 45,47 | 45,53 | 44,66 | 44,95 | 0,47% | 394.706,00 |
| 22.11.2024 | 44,18 | 45,25 | 43,77 | 44,74 | 1,79% | 400.791,00 |
| 20.11.2024 | 41,62 | 43,97 | 41,30 | 43,96 | 4,95% | 434.393,00 |
| 19.11.2024 | 40,35 | 41,92 | 40,00 | 41,88 | 3,05% | 394.567,00 |
| 18.11.2024 | 41,04 | 41,30 | 40,63 | 40,64 | -0,85% | 319.221,00 |
| 15.11.2024 | 41,62 | 41,81 | 40,82 | 40,99 | -1,06% | 212.593,00 |
| 14.11.2024 | 42,14 | 42,30 | 41,14 | 41,43 | -1,19% | 181.129,00 |
| 13.11.2024 | 42,43 | 42,56 | 41,82 | 41,93 | -0,29% | 241.619,00 |
| 12.11.2024 | 42,81 | 43,18 | 41,89 | 42,05 | -2,12% | 214.790,00 |
| 11.11.2024 | 42,76 | 43,67 | 42,67 | 42,96 | 1,46% | 236.658,00 |
| 08.11.2024 | 42,91 | 43,75 | 42,23 | 42,34 | -1,26% | 347.242,00 |
| 07.11.2024 | 42,40 | 43,47 | 42,24 | 42,88 | 0,89% | 324.506,00 |
| 06.11.2024 | 43,06 | 44,31 | 42,33 | 42,50 | 3,68% | 457.755,00 |
| 05.11.2024 | 40,02 | 41,15 | 39,83 | 40,99 | 2,50% | 257.706,00 |
| 04.11.2024 | 39,70 | 40,45 | 39,57 | 39,99 | 0,13% | 230.886,00 |
| 01.11.2024 | 40,05 | 40,74 | 39,40 | 39,94 | 0,05% | 437.386,00 |
| 31.10.2024 | 39,92 | 40,26 | 39,33 | 39,92 | 1,60% | 333.669,00 |
| 30.10.2024 | 40,96 | 41,10 | 38,65 | 39,29 | -4,68% | 724.097,00 |
| 29.10.2024 | 40,43 | 41,61 | 40,31 | 41,22 | 0,86% | 294.091,00 |
| 28.10.2024 | 39,84 | 41,27 | 39,56 | 40,87 | 3,84% | 416.807,00 |
| 25.10.2024 | 39,71 | 40,33 | 39,25 | 39,36 | -0,35% | 194.030,00 |
| 24.10.2024 | 39,75 | 40,01 | 39,38 | 39,50 | -0,58% | 172.763,00 |
| 23.10.2024 | 40,18 | 40,79 | 39,55 | 39,73 | -2,12% | 293.768,00 |
| 22.10.2024 | 40,37 | 40,92 | 40,16 | 40,59 | -0,07% | 217.361,00 |
| 21.10.2024 | 41,64 | 41,77 | 40,21 | 40,62 | -2,71% | 322.316,00 |
| 18.10.2024 | 41,74 | 42,33 | 41,67 | 41,75 | 0,19% | 213.242,00 |
| 17.10.2024 | 41,62 | 41,81 | 40,95 | 41,67 | 0,14% | 186.110,00 |
| 16.10.2024 | 40,56 | 41,85 | 40,36 | 41,61 | 3,10% | 473.870,00 |
| 15.10.2024 | 39,83 | 40,84 | 39,72 | 40,36 | 1,13% | 748.034,00 |
| 14.10.2024 | 39,65 | 40,13 | 39,62 | 39,91 | 0,08% | 123.914,00 |
| 11.10.2024 | 39,37 | 39,98 | 39,37 | 39,88 | 1,92% | 134.968,00 |
| 10.10.2024 | 38,85 | 39,20 | 38,36 | 39,13 | -0,63% | 294.315,00 |
| 09.10.2024 | 39,71 | 40,11 | 39,34 | 39,38 | -0,61% | 207.654,00 |
| 08.10.2024 | 38,75 | 39,75 | 38,51 | 39,62 | 2,72% | 463.179,00 |
| 07.10.2024 | 40,00 | 40,00 | 38,57 | 38,57 | -4,05% | 303.606,00 |
| 04.10.2024 | 40,53 | 40,98 | 39,75 | 40,20 | 0,53% | 399.700,00 |
| 03.10.2024 | 40,75 | 41,09 | 39,68 | 39,99 | -2,08% | 257.924,00 |
| 02.10.2024 | 41,78 | 41,94 | 40,77 | 40,84 | -2,51% | 284.058,00 |
| 01.10.2024 | 41,93 | 41,96 | 41,15 | 41,89 | -0,27% | 178.481,00 |
| 30.09.2024 | 41,55 | 42,06 | 41,33 | 42,01 | 0,49% | 351.284,00 |
| 27.09.2024 | 42,83 | 43,38 | 41,76 | 41,80 | -2,11% | 341.330,00 |
| 26.09.2024 | 41,67 | 42,81 | 41,45 | 42,70 | 3,36% | 290.933,00 |
| 25.09.2024 | 40,45 | 41,47 | 40,11 | 41,31 | 2,97% | 315.926,00 |
| 24.09.2024 | 40,21 | 40,62 | 39,89 | 40,12 | 0,30% | 198.073,00 |
| 23.09.2024 | 40,70 | 41,08 | 39,96 | 40,00 | -1,60% | 405.001,00 |
| 20.09.2024 | 40,53 | 41,18 | 40,26 | 40,65 | 0,20% | 802.969,00 |
| 19.09.2024 | 41,34 | 41,34 | 40,23 | 40,57 | 0,17% | 238.851,00 |
| 18.09.2024 | 41,37 | 41,68 | 40,31 | 40,50 | -1,79% | 313.419,00 |
| 17.09.2024 | 41,28 | 41,88 | 40,73 | 41,24 | 0,83% | 295.007,00 |
| 16.09.2024 | 40,95 | 41,26 | 40,63 | 40,90 | 0,47% | 269.549,00 |
| 13.09.2024 | 40,17 | 40,80 | 40,04 | 40,71 | 2,08% | 356.957,00 |
| 12.09.2024 | 39,21 | 40,08 | 38,99 | 39,88 | 2,26% | 247.088,00 |
| 11.09.2024 | 39,27 | 39,27 | 37,72 | 39,00 | -1,24% | 288.421,00 |
| 10.09.2024 | 39,80 | 39,80 | 38,98 | 39,49 | -0,30% | 232.967,00 |
| 09.09.2024 | 40,27 | 40,31 | 39,41 | 39,61 | -1,98% | 298.767,00 |
| 06.09.2024 | 41,66 | 42,13 | 39,99 | 40,41 | -2,86% | 370.167,00 |
| 05.09.2024 | 42,23 | 42,96 | 40,92 | 41,60 | -1,65% | 290.019,00 |
| 04.09.2024 | 42,46 | 43,30 | 41,88 | 42,30 | -0,24% | 485.000,00 |
| 03.09.2024 | 42,68 | 42,94 | 42,26 | 42,40 | -1,00% | 222.034,00 |
| 30.08.2024 | 42,79 | 43,19 | 42,46 | 42,83 | 0,78% | 204.488,00 |
| 29.08.2024 | 42,28 | 42,73 | 41,96 | 42,50 | 0,73% | 181.351,00 |
| 28.08.2024 | 41,27 | 42,79 | 40,89 | 42,19 | 2,45% | 582.650,00 |
| 27.08.2024 | 40,39 | 41,24 | 40,25 | 41,18 | 1,75% | 204.229,00 |
| 26.08.2024 | 40,49 | 40,86 | 40,01 | 40,47 | 0,35% | 274.716,00 |
| 23.08.2024 | 40,18 | 40,70 | 39,74 | 40,33 | 1,08% | 295.090,00 |
| 22.08.2024 | 39,49 | 39,96 | 39,03 | 39,90 | 0,96% | 423.871,00 |
| 21.08.2024 | 38,81 | 39,75 | 38,70 | 39,52 | 2,86% | 221.624,00 |
| 20.08.2024 | 39,21 | 39,21 | 38,25 | 38,42 | -1,96% | 191.293,00 |
| 19.08.2024 | 38,43 | 39,20 | 38,33 | 39,19 | 1,98% | 254.541,00 |
| 16.08.2024 | 38,10 | 38,69 | 38,02 | 38,43 | 0,52% | 215.149,00 |
| 15.08.2024 | 38,59 | 38,59 | 37,92 | 38,23 | 2,03% | 220.178,00 |
| 14.08.2024 | 36,93 | 37,47 | 36,81 | 37,47 | 2,10% | 232.593,00 |
| 13.08.2024 | 36,81 | 36,81 | 36,20 | 36,70 | 0,55% | 148.288,00 |
| 12.08.2024 | 36,44 | 36,50 | 35,99 | 36,50 | 0,00% | 161.311,00 |
| 09.08.2024 | 36,94 | 37,10 | 36,42 | 36,50 | -1,54% | 194.592,00 |
| 08.08.2024 | 36,81 | 37,38 | 36,59 | 37,07 | 0,93% | 189.841,00 |
| 07.08.2024 | 38,09 | 38,49 | 36,64 | 36,73 | -1,42% | 184.007,00 |
| 06.08.2024 | 37,43 | 38,00 | 36,93 | 37,26 | 0,73% | 728.142,00 |
| 05.08.2024 | 36,06 | 37,56 | 35,59 | 36,99 | -2,81% | 282.976,00 |
| 02.08.2024 | 39,08 | 39,08 | 37,02 | 38,06 | -6,23% | 408.448,00 |
| 01.08.2024 | 41,75 | 42,37 | 39,91 | 40,59 | -2,40% | 439.537,00 |
| 31.07.2024 | 40,65 | 43,39 | 39,43 | 41,59 | 0,78% | 638.276,00 |
| 30.07.2024 | 41,39 | 42,07 | 39,75 | 41,27 | 0,61% | 630.719,00 |
| 29.07.2024 | 42,56 | 44,58 | 40,84 | 41,02 | -4,20% | 965.872,00 |
| 26.07.2024 | 42,46 | 42,82 | 41,66 | 42,82 | 2,76% | 413.764,00 |
| 25.07.2024 | 41,79 | 42,46 | 41,21 | 41,67 | -0,29% | 303.349,00 |
| 24.07.2024 | 42,46 | 42,56 | 41,70 | 41,79 | -2,38% | 164.550,00 |
| 23.07.2024 | 41,98 | 43,18 | 41,98 | 42,81 | 1,33% | 403.777,00 |
| 22.07.2024 | 41,45 | 42,49 | 40,95 | 42,25 | 1,93% | 223.433,00 |
| 19.07.2024 | 41,20 | 41,95 | 41,18 | 41,45 | 1,10% | 228.752,00 |
| 18.07.2024 | 42,16 | 42,62 | 40,67 | 41,00 | -3,30% | 467.078,00 |
| 17.07.2024 | 42,40 | 43,35 | 42,31 | 42,40 | -0,47% | 284.863,00 |
| 16.07.2024 | 42,56 | 43,29 | 42,24 | 42,60 | 1,48% | 418.265,00 |
| 15.07.2024 | 41,83 | 42,54 | 41,17 | 41,98 | 1,01% | 240.851,00 |