62,470$
-0,16%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,57 | 63,38 | 61,31 | 62,47 | -0,16% | 366.805,00 |
| 11.12.2025 | 61,78 | 63,23 | 61,78 | 62,57 | 1,67% | 327.972,00 |
| 10.12.2025 | 60,26 | 62,02 | 59,66 | 61,54 | 2,12% | 501.960,00 |
| 09.12.2025 | 59,10 | 60,77 | 59,10 | 60,26 | 1,98% | 297.104,00 |
| 08.12.2025 | 59,64 | 60,06 | 58,63 | 59,09 | -0,56% | 424.641,00 |
| 05.12.2025 | 60,16 | 61,38 | 59,13 | 59,42 | -1,61% | 423.728,00 |
| 04.12.2025 | 60,21 | 60,96 | 59,09 | 60,39 | 0,20% | 407.611,00 |
| 03.12.2025 | 59,99 | 60,87 | 57,92 | 60,27 | 0,43% | 615.965,00 |
| 02.12.2025 | 60,11 | 60,57 | 59,16 | 60,01 | 0,74% | 454.179,00 |
| 01.12.2025 | 60,65 | 61,13 | 59,24 | 59,57 | -2,85% | 358.316,00 |
| 28.11.2025 | 61,75 | 62,30 | 60,73 | 61,32 | -1,08% | 152.916,00 |
| 26.11.2025 | 62,22 | 63,36 | 61,82 | 61,99 | -0,24% | 480.433,00 |
| 25.11.2025 | 59,56 | 62,98 | 59,56 | 62,14 | 4,28% | 624.465,00 |
| 24.11.2025 | 58,38 | 61,45 | 57,73 | 59,59 | 4,01% | 629.063,00 |
| 20.11.2025 | 58,34 | 60,01 | 57,21 | 57,29 | -1,16% | 301.276,00 |
| 19.11.2025 | 57,97 | 58,20 | 56,46 | 57,96 | 0,29% | 259.003,00 |
| 18.11.2025 | 57,92 | 58,57 | 57,06 | 57,79 | 0,14% | 284.905,00 |
| 17.11.2025 | 59,00 | 59,24 | 57,22 | 57,71 | -3,01% | 496.640,00 |
| 13.11.2025 | 61,77 | 61,90 | 59,02 | 59,50 | -3,58% | 431.523,00 |
| 12.11.2025 | 61,68 | 62,92 | 61,57 | 61,71 | 0,24% | 305.795,00 |
| 11.11.2025 | 62,53 | 62,94 | 61,23 | 61,56 | -1,68% | 270.537,00 |
| 10.11.2025 | 62,48 | 62,97 | 62,01 | 62,61 | 0,40% | 236.869,00 |
| 07.11.2025 | 63,82 | 63,98 | 62,04 | 62,36 | -2,07% | 655.970,00 |
| 06.11.2025 | 63,02 | 64,22 | 62,42 | 63,68 | 0,24% | 316.105,00 |
| 05.11.2025 | 61,89 | 64,03 | 61,78 | 63,53 | 2,30% | 449.141,00 |
| 04.11.2025 | 61,07 | 62,51 | 60,59 | 62,10 | 2,31% | 555.929,00 |
| 03.11.2025 | 58,76 | 60,87 | 58,12 | 60,70 | 2,92% | 419.353,00 |
| 31.10.2025 | 59,13 | 60,77 | 58,35 | 58,98 | -1,73% | 454.882,00 |
| 30.10.2025 | 62,35 | 62,82 | 59,45 | 60,02 | -3,75% | 904.243,00 |
| 29.10.2025 | 63,42 | 63,61 | 58,85 | 62,36 | 6,40% | 924.438,00 |
| 28.10.2025 | 58,06 | 60,44 | 57,13 | 58,61 | 0,48% | 618.677,00 |
| 27.10.2025 | 59,59 | 59,96 | 58,23 | 58,33 | -0,36% | 418.215,00 |
| 24.10.2025 | 59,25 | 59,72 | 58,12 | 58,54 | -0,37% | 267.096,00 |
| 23.10.2025 | 59,76 | 59,76 | 58,23 | 58,76 | -1,76% | 280.353,00 |
| 22.10.2025 | 59,39 | 60,19 | 59,01 | 59,81 | 0,32% | 270.592,00 |
| 21.10.2025 | 58,39 | 59,86 | 57,77 | 59,62 | 2,26% | 653.356,00 |
| 20.10.2025 | 58,11 | 58,70 | 57,79 | 58,30 | 0,26% | 303.238,00 |
| 17.10.2025 | 57,74 | 58,47 | 57,34 | 58,15 | 0,68% | 270.705,00 |
| 16.10.2025 | 59,04 | 59,35 | 57,26 | 57,76 | -2,40% | 295.076,00 |
| 15.10.2025 | 58,36 | 59,62 | 58,03 | 59,18 | 2,05% | 301.428,00 |
| 14.10.2025 | 57,45 | 59,10 | 57,36 | 57,99 | 0,66% | 448.436,00 |
| 13.10.2025 | 57,20 | 57,71 | 56,08 | 57,61 | 0,89% | 310.066,00 |
| 10.10.2025 | 56,71 | 57,65 | 56,12 | 57,10 | 1,75% | 476.374,00 |
| 09.10.2025 | 56,54 | 56,83 | 55,71 | 56,12 | -0,37% | 326.862,00 |
| 08.10.2025 | 56,32 | 56,76 | 54,84 | 56,33 | 0,97% | 384.086,00 |
| 07.10.2025 | 54,36 | 56,08 | 53,24 | 55,79 | 2,16% | 625.811,00 |
| 06.10.2025 | 55,01 | 55,23 | 54,26 | 54,61 | -0,98% | 355.108,00 |
| 02.10.2025 | 54,46 | 55,39 | 53,20 | 55,15 | 1,01% | 789.056,00 |
| 01.10.2025 | 57,70 | 57,96 | 54,20 | 54,60 | -6,41% | 1.373.881,00 |
| 30.09.2025 | 58,67 | 58,87 | 57,95 | 58,34 | -0,24% | 307.714,00 |
| 29.09.2025 | 58,73 | 58,73 | 57,55 | 58,48 | -0,10% | 536.109,00 |
| 26.09.2025 | 59,62 | 59,62 | 58,21 | 58,54 | -1,84% | 647.412,00 |
| 25.09.2025 | 59,48 | 59,87 | 58,75 | 59,64 | 0,34% | 438.632,00 |
| 24.09.2025 | 61,42 | 62,10 | 59,18 | 59,44 | -3,66% | 739.090,00 |
| 23.09.2025 | 60,02 | 62,08 | 59,94 | 61,70 | 2,83% | 529.230,00 |
| 22.09.2025 | 64,38 | 64,64 | 59,96 | 60,00 | -7,59% | 643.699,00 |
| 19.09.2025 | 66,69 | 66,86 | 64,85 | 64,93 | -2,64% | 559.714,00 |
| 18.09.2025 | 67,68 | 68,30 | 66,29 | 66,69 | -0,98% | 364.428,00 |
| 17.09.2025 | 65,82 | 68,27 | 65,76 | 67,35 | 2,61% | 360.885,00 |
| 16.09.2025 | 66,57 | 66,91 | 64,18 | 65,64 | -1,47% | 893.553,00 |
| 15.09.2025 | 65,97 | 67,13 | 65,82 | 66,62 | 0,68% | 328.586,00 |
| 12.09.2025 | 66,16 | 66,89 | 65,79 | 66,17 | 0,27% | 370.075,00 |
| 11.09.2025 | 64,50 | 66,13 | 64,50 | 65,99 | 2,41% | 589.156,00 |
| 10.09.2025 | 64,50 | 64,73 | 62,96 | 64,44 | -0,29% | 268.104,00 |
| 09.09.2025 | 64,84 | 65,10 | 63,57 | 64,63 | -0,32% | 365.379,00 |
| 08.09.2025 | 64,20 | 64,84 | 63,52 | 64,84 | 1,36% | 328.580,00 |
| 05.09.2025 | 65,26 | 65,65 | 63,40 | 63,97 | -1,96% | 357.052,00 |
| 04.09.2025 | 63,92 | 65,44 | 63,92 | 65,25 | 2,27% | 290.012,00 |
| 03.09.2025 | 64,19 | 65,00 | 62,94 | 63,80 | -1,19% | 507.142,00 |
| 02.09.2025 | 62,96 | 64,61 | 62,96 | 64,57 | 2,26% | 354.184,00 |
| 29.08.2025 | 63,21 | 63,87 | 62,38 | 63,14 | 0,37% | 412.955,00 |
| 28.08.2025 | 62,60 | 63,26 | 61,81 | 62,91 | 0,48% | 307.147,00 |
| 27.08.2025 | 62,35 | 63,05 | 61,11 | 62,61 | -0,76% | 401.950,00 |
| 26.08.2025 | 65,21 | 65,46 | 62,49 | 63,09 | -3,13% | 335.998,00 |
| 25.08.2025 | 63,74 | 65,24 | 63,53 | 65,13 | 1,64% | 440.881,00 |
| 22.08.2025 | 61,72 | 64,25 | 61,56 | 64,08 | 3,72% | 317.952,00 |
| 21.08.2025 | 62,14 | 62,80 | 61,56 | 61,78 | -0,21% | 357.307,00 |
| 20.08.2025 | 61,15 | 62,03 | 60,90 | 61,91 | 0,83% | 360.129,00 |
| 19.08.2025 | 61,80 | 62,72 | 61,23 | 61,40 | -0,65% | 304.583,00 |
| 18.08.2025 | 61,88 | 62,22 | 61,17 | 61,80 | 0,41% | 273.170,00 |
| 15.08.2025 | 61,41 | 61,96 | 61,20 | 61,55 | 0,42% | 401.104,00 |
| 14.08.2025 | 63,51 | 63,62 | 61,23 | 61,29 | -3,75% | 371.438,00 |
| 13.08.2025 | 63,17 | 64,56 | 62,50 | 63,68 | 1,45% | 360.476,00 |
| 12.08.2025 | 62,30 | 63,07 | 62,03 | 62,77 | 0,77% | 281.662,00 |
| 11.08.2025 | 62,37 | 63,06 | 62,02 | 62,29 | -0,93% | 366.452,00 |
| 08.08.2025 | 64,30 | 64,76 | 62,75 | 62,88 | -1,67% | 565.441,00 |
| 07.08.2025 | 65,60 | 65,77 | 62,92 | 63,94 | -2,78% | 362.136,00 |
| 06.08.2025 | 65,46 | 66,77 | 65,45 | 65,77 | 0,40% | 569.406,00 |
| 05.08.2025 | 67,20 | 67,38 | 65,45 | 65,51 | -2,08% | 393.761,00 |
| 04.08.2025 | 67,41 | 68,17 | 66,56 | 66,90 | -0,62% | 1.684.051,00 |
| 01.08.2025 | 68,21 | 68,94 | 66,79 | 67,32 | -1,82% | 612.960,00 |
| 31.07.2025 | 66,90 | 68,66 | 65,66 | 68,57 | 2,47% | 857.529,00 |
| 30.07.2025 | 64,64 | 68,59 | 61,84 | 66,92 | 8,83% | 1.097.554,00 |
| 29.07.2025 | 62,83 | 63,38 | 61,45 | 61,49 | -1,90% | 644.753,00 |
| 28.07.2025 | 62,51 | 63,24 | 62,37 | 62,68 | 0,72% | 319.245,00 |
| 25.07.2025 | 62,09 | 62,99 | 61,93 | 62,23 | 0,55% | 323.385,00 |
| 24.07.2025 | 64,05 | 64,12 | 61,80 | 61,89 | -3,54% | 486.079,00 |
| 23.07.2025 | 63,92 | 65,21 | 62,31 | 64,16 | 0,08% | 230.211,00 |
| 22.07.2025 | 65,84 | 66,08 | 62,64 | 64,11 | -2,29% | 422.929,00 |
| 21.07.2025 | 65,06 | 66,01 | 64,83 | 65,61 | 1,22% | 264.089,00 |