7,590$
-0,13%
Echtzeit-Aktienkurs Chicos FAS
Bid:
Ask:
Aktienkurse zur Chicos FAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.01.2024 | 7,60 | 7,60 | 7,59 | 7,59 | -0,13% | 7.286.855,00 |
| 03.01.2024 | 7,59 | 7,60 | 7,59 | 7,60 | 0,13% | 3.023.946,00 |
| 02.01.2024 | 7,59 | 7,60 | 7,58 | 7,59 | 0,13% | 4.163.791,00 |
| 29.12.2023 | 7,59 | 7,60 | 7,58 | 7,58 | 0,00% | 1.802.193,00 |
| 28.12.2023 | 7,57 | 7,59 | 7,57 | 7,58 | 0,00% | 1.244.874,00 |
| 27.12.2023 | 7,57 | 7,59 | 7,57 | 7,58 | 0,00% | 1.229.851,00 |
| 26.12.2023 | 7,57 | 7,59 | 7,57 | 7,58 | 0,13% | 1.653.197,00 |
| 22.12.2023 | 7,57 | 7,59 | 7,57 | 7,57 | 0,00% | 1.629.284,00 |
| 21.12.2023 | 7,58 | 7,58 | 7,56 | 7,57 | 0,13% | 1.909.604,00 |
| 20.12.2023 | 7,56 | 7,58 | 7,56 | 7,56 | 0,00% | 1.568.445,00 |
| 19.12.2023 | 7,57 | 7,58 | 7,56 | 7,56 | 0,00% | 1.721.074,00 |
| 18.12.2023 | 7,56 | 7,58 | 7,55 | 7,56 | 0,53% | 2.225.361,00 |
| 15.12.2023 | 7,57 | 7,58 | 7,50 | 7,52 | -0,53% | 25.838.986,00 |
| 14.12.2023 | 7,59 | 7,59 | 7,56 | 7,56 | -0,26% | 4.489.666,00 |
| 13.12.2023 | 7,56 | 7,58 | 7,55 | 7,58 | 0,40% | 3.748.833,00 |
| 12.12.2023 | 7,56 | 7,58 | 7,54 | 7,55 | 0,00% | 4.000.468,00 |
| 11.12.2023 | 7,55 | 7,57 | 7,55 | 7,55 | -0,13% | 1.689.142,00 |
| 08.12.2023 | 7,56 | 7,57 | 7,55 | 7,56 | 0,13% | 1.158.157,00 |
| 07.12.2023 | 7,54 | 7,56 | 7,54 | 7,55 | 0,00% | 1.905.456,00 |
| 06.12.2023 | 7,57 | 7,57 | 7,54 | 7,55 | 0,00% | 2.149.690,00 |
| 05.12.2023 | 7,56 | 7,57 | 7,54 | 7,55 | 0,00% | 3.862.087,00 |
| 04.12.2023 | 7,55 | 7,56 | 7,54 | 7,55 | 0,13% | 1.716.871,00 |
| 01.12.2023 | 7,53 | 7,55 | 7,53 | 7,54 | 0,00% | 3.604.921,00 |
| 30.11.2023 | 7,54 | 7,55 | 7,53 | 7,54 | 0,13% | 1.595.334,00 |
| 29.11.2023 | 7,55 | 7,56 | 7,51 | 7,53 | 0,27% | 4.423.072,00 |
| 28.11.2023 | 7,51 | 7,53 | 7,51 | 7,51 | 0,00% | 6.646.461,00 |
| 27.11.2023 | 7,53 | 7,53 | 7,51 | 7,51 | -0,13% | 2.847.431,00 |
| 24.11.2023 | 7,52 | 7,53 | 7,51 | 7,52 | 0,00% | 875.833,00 |
| 22.11.2023 | 7,53 | 7,53 | 7,51 | 7,52 | 0,00% | 1.576.492,00 |
| 21.11.2023 | 7,50 | 7,53 | 7,50 | 7,52 | 0,13% | 1.750.758,00 |
| 20.11.2023 | 7,51 | 7,52 | 7,50 | 7,51 | -0,13% | 1.908.378,00 |
| 17.11.2023 | 7,49 | 7,52 | 7,49 | 7,52 | 0,80% | 5.010.876,00 |
| 16.11.2023 | 7,48 | 7,49 | 7,45 | 7,46 | -0,27% | 3.505.242,00 |
| 15.11.2023 | 7,51 | 7,54 | 7,48 | 7,48 | -0,27% | 2.110.307,00 |
| 14.11.2023 | 7,50 | 7,52 | 7,48 | 7,50 | 0,27% | 1.456.296,00 |
| 13.11.2023 | 7,49 | 7,51 | 7,45 | 7,48 | -0,27% | 1.972.587,00 |
| 10.11.2023 | 7,49 | 7,50 | 7,48 | 7,50 | 0,13% | 1.720.667,00 |
| 09.11.2023 | 7,51 | 7,51 | 7,49 | 7,49 | -0,13% | 1.252.452,00 |
| 08.11.2023 | 7,51 | 7,52 | 7,49 | 7,50 | -0,13% | 1.648.175,00 |
| 07.11.2023 | 7,49 | 7,52 | 7,49 | 7,51 | 0,27% | 1.259.269,00 |
| 06.11.2023 | 7,50 | 7,51 | 7,49 | 7,49 | 0,00% | 1.527.792,00 |
| 03.11.2023 | 7,52 | 7,53 | 7,48 | 7,49 | -0,40% | 1.410.755,00 |
| 02.11.2023 | 7,48 | 7,52 | 7,47 | 7,52 | 0,53% | 2.156.131,00 |
| 01.11.2023 | 7,49 | 7,49 | 7,47 | 7,48 | 0,00% | 1.776.985,00 |
| 31.10.2023 | 7,50 | 7,50 | 7,48 | 7,48 | 0,00% | 1.119.667,00 |
| 30.10.2023 | 7,49 | 7,50 | 7,47 | 7,48 | -0,13% | 1.695.045,00 |
| 27.10.2023 | 7,48 | 7,49 | 7,47 | 7,49 | 0,27% | 1.075.172,00 |
| 26.10.2023 | 7,48 | 7,50 | 7,47 | 7,47 | 0,00% | 932.422,00 |
| 25.10.2023 | 7,49 | 7,50 | 7,47 | 7,47 | -0,13% | 1.618.707,00 |
| 24.10.2023 | 7,48 | 7,52 | 7,48 | 7,48 | 0,00% | 1.600.777,00 |
| 23.10.2023 | 7,48 | 7,50 | 7,47 | 7,48 | -0,13% | 1.546.538,00 |
| 20.10.2023 | 7,49 | 7,50 | 7,47 | 7,49 | 0,00% | 3.336.107,00 |
| 19.10.2023 | 7,48 | 7,50 | 7,47 | 7,49 | -0,13% | 2.090.357,00 |
| 18.10.2023 | 7,50 | 7,50 | 7,47 | 7,50 | 0,27% | 1.239.461,00 |
| 17.10.2023 | 7,49 | 7,53 | 7,47 | 7,48 | 0,13% | 1.864.463,00 |
| 16.10.2023 | 7,48 | 7,50 | 7,47 | 7,47 | 0,00% | 1.288.385,00 |
| 13.10.2023 | 7,47 | 7,49 | 7,46 | 7,47 | 0,27% | 1.877.574,00 |
| 12.10.2023 | 7,48 | 7,49 | 7,45 | 7,45 | -0,13% | 3.771.373,00 |
| 11.10.2023 | 7,48 | 7,50 | 7,46 | 7,46 | -0,40% | 1.602.905,00 |
| 10.10.2023 | 7,46 | 7,50 | 7,46 | 7,49 | 0,40% | 1.886.304,00 |
| 09.10.2023 | 7,43 | 7,50 | 7,43 | 7,46 | 0,27% | 4.038.251,00 |
| 06.10.2023 | 7,46 | 7,47 | 7,43 | 7,44 | -0,27% | 5.797.294,00 |
| 05.10.2023 | 7,48 | 7,49 | 7,45 | 7,46 | -0,13% | 3.395.761,00 |
| 04.10.2023 | 7,48 | 7,50 | 7,46 | 7,47 | -0,40% | 4.032.337,00 |
| 03.10.2023 | 7,47 | 7,50 | 7,44 | 7,50 | 0,40% | 6.376.622,00 |
| 02.10.2023 | 7,46 | 7,50 | 7,45 | 7,47 | -0,13% | 6.424.749,00 |
| 29.09.2023 | 7,52 | 7,52 | 7,47 | 7,48 | -0,53% | 8.381.426,00 |
| 28.09.2023 | 7,47 | 7,52 | 7,44 | 7,52 | 63,12% | 53.651.557,00 |
| 27.09.2023 | 4,62 | 4,65 | 4,55 | 4,61 | 0,22% | 1.031.917,00 |
| 26.09.2023 | 4,55 | 4,72 | 4,55 | 4,60 | -0,22% | 1.632.999,00 |
| 25.09.2023 | 4,38 | 4,64 | 4,37 | 4,61 | 4,54% | 1.912.959,00 |
| 22.09.2023 | 4,58 | 4,61 | 4,39 | 4,41 | -3,50% | 1.273.883,00 |
| 21.09.2023 | 4,47 | 4,59 | 4,44 | 4,57 | 1,78% | 1.232.561,00 |
| 20.09.2023 | 4,55 | 4,62 | 4,47 | 4,49 | -1,10% | 1.298.006,00 |
| 19.09.2023 | 4,50 | 4,59 | 4,47 | 4,54 | 0,89% | 2.573.167,00 |
| 18.09.2023 | 4,58 | 4,61 | 4,45 | 4,50 | -1,96% | 2.298.521,00 |
| 15.09.2023 | 4,53 | 4,61 | 4,50 | 4,59 | 0,66% | 4.566.277,00 |
| 14.09.2023 | 4,49 | 4,60 | 4,47 | 4,56 | 2,24% | 1.710.459,00 |
| 13.09.2023 | 4,55 | 4,60 | 4,45 | 4,46 | -0,67% | 1.974.734,00 |
| 12.09.2023 | 4,52 | 4,72 | 4,48 | 4,49 | -0,88% | 1.537.206,00 |
| 11.09.2023 | 4,60 | 4,63 | 4,48 | 4,53 | -0,22% | 1.731.107,00 |
| 08.09.2023 | 4,64 | 4,73 | 4,52 | 4,54 | -1,73% | 2.960.577,00 |
| 07.09.2023 | 4,71 | 4,76 | 4,60 | 4,62 | -2,74% | 2.067.112,00 |
| 06.09.2023 | 4,75 | 4,84 | 4,67 | 4,75 | 0,21% | 1.789.394,00 |
| 05.09.2023 | 4,96 | 4,97 | 4,73 | 4,74 | -5,95% | 2.595.159,00 |
| 01.09.2023 | 5,12 | 5,17 | 4,92 | 5,04 | -1,75% | 2.821.579,00 |
| 31.08.2023 | 5,09 | 5,25 | 5,06 | 5,13 | 1,18% | 2.911.339,00 |
| 30.08.2023 | 5,15 | 5,28 | 5,07 | 5,07 | -2,12% | 2.326.746,00 |
| 29.08.2023 | 5,26 | 5,74 | 5,14 | 5,18 | 1,17% | 3.809.810,00 |
| 28.08.2023 | 5,21 | 5,27 | 5,06 | 5,12 | -1,54% | 3.581.057,00 |
| 25.08.2023 | 5,15 | 5,27 | 5,05 | 5,20 | 1,36% | 2.501.685,00 |
| 24.08.2023 | 5,22 | 5,29 | 5,10 | 5,13 | -2,47% | 1.888.964,00 |
| 23.08.2023 | 5,12 | 5,33 | 4,97 | 5,26 | 1,74% | 2.129.469,00 |
| 22.08.2023 | 5,13 | 5,18 | 4,97 | 5,17 | -1,15% | 3.322.941,00 |
| 21.08.2023 | 5,29 | 5,35 | 5,18 | 5,23 | -1,51% | 1.438.439,00 |
| 18.08.2023 | 5,07 | 5,31 | 5,07 | 5,31 | 4,12% | 1.599.078,00 |
| 17.08.2023 | 5,15 | 5,27 | 5,09 | 5,10 | 0,00% | 1.049.265,00 |
| 16.08.2023 | 5,28 | 5,53 | 5,10 | 5,10 | -3,59% | 2.077.912,00 |
| 15.08.2023 | 5,50 | 5,51 | 5,25 | 5,29 | -4,17% | 1.300.682,00 |
| 14.08.2023 | 5,77 | 5,79 | 5,52 | 5,52 | -4,66% | 2.607.572,00 |