37,480$
0,03%
Echtzeit-Aktienkurs Chuy's Holdings
Bid:
Ask:
Aktienkurse zur Chuy's Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 37,49 | 37,49 | 37,48 | 37,48 | 0,03% | 1.222.782,00 |
| 09.10.2024 | 37,48 | 37,49 | 37,47 | 37,47 | -0,03% | 398.895,00 |
| 08.10.2024 | 37,47 | 37,49 | 37,47 | 37,48 | 0,03% | 322.217,00 |
| 07.10.2024 | 37,46 | 37,48 | 37,46 | 37,47 | 0,05% | 317.237,00 |
| 04.10.2024 | 37,44 | 37,48 | 37,42 | 37,45 | 0,08% | 425.577,00 |
| 03.10.2024 | 37,44 | 37,46 | 37,42 | 37,42 | -0,03% | 412.302,00 |
| 02.10.2024 | 37,41 | 37,44 | 37,41 | 37,43 | 0,08% | 182.997,00 |
| 01.10.2024 | 37,40 | 37,46 | 37,40 | 37,40 | -0,03% | 284.276,00 |
| 30.09.2024 | 37,40 | 37,43 | 37,40 | 37,41 | 0,05% | 349.161,00 |
| 27.09.2024 | 37,40 | 37,42 | 37,38 | 37,39 | 0,05% | 172.827,00 |
| 26.09.2024 | 37,37 | 37,42 | 37,37 | 37,37 | 0,00% | 226.243,00 |
| 25.09.2024 | 37,37 | 37,41 | 37,37 | 37,37 | 0,00% | 161.908,00 |
| 24.09.2024 | 37,41 | 37,45 | 37,36 | 37,37 | -0,05% | 157.094,00 |
| 23.09.2024 | 37,39 | 37,44 | 37,36 | 37,39 | 0,08% | 270.177,00 |
| 20.09.2024 | 37,38 | 37,42 | 37,35 | 37,36 | -0,05% | 332.760,00 |
| 19.09.2024 | 37,38 | 37,38 | 37,34 | 37,38 | 0,08% | 200.349,00 |
| 18.09.2024 | 37,37 | 37,38 | 37,33 | 37,35 | -0,03% | 573.080,00 |
| 17.09.2024 | 37,37 | 37,40 | 37,33 | 37,36 | -0,03% | 279.806,00 |
| 16.09.2024 | 37,34 | 37,40 | 37,32 | 37,37 | 0,13% | 266.853,00 |
| 13.09.2024 | 37,33 | 37,34 | 37,28 | 37,32 | -0,05% | 224.621,00 |
| 12.09.2024 | 37,26 | 37,34 | 37,26 | 37,34 | 0,24% | 262.553,00 |
| 11.09.2024 | 37,25 | 37,30 | 37,24 | 37,25 | 0,00% | 932.656,00 |
| 10.09.2024 | 37,28 | 37,31 | 37,24 | 37,25 | -0,03% | 563.485,00 |
| 09.09.2024 | 37,29 | 37,35 | 37,26 | 37,26 | -0,03% | 502.894,00 |
| 06.09.2024 | 37,27 | 37,33 | 37,25 | 37,27 | 0,11% | 589.768,00 |
| 05.09.2024 | 37,23 | 37,27 | 37,20 | 37,23 | 0,03% | 422.164,00 |
| 04.09.2024 | 37,22 | 37,28 | 37,22 | 37,22 | 0,05% | 357.489,00 |
| 03.09.2024 | 37,20 | 37,27 | 37,20 | 37,20 | 0,00% | 280.560,00 |
| 30.08.2024 | 37,20 | 37,29 | 37,18 | 37,20 | 0,11% | 278.563,00 |
| 29.08.2024 | 37,19 | 37,23 | 37,15 | 37,16 | 0,03% | 196.232,00 |
| 28.08.2024 | 37,19 | 37,22 | 37,12 | 37,15 | -0,05% | 623.679,00 |
| 27.08.2024 | 37,23 | 37,26 | 37,17 | 37,17 | -0,16% | 243.913,00 |
| 26.08.2024 | 37,25 | 37,25 | 37,21 | 37,23 | 0,08% | 247.430,00 |
| 23.08.2024 | 37,13 | 37,29 | 37,12 | 37,20 | 0,22% | 721.269,00 |
| 22.08.2024 | 37,11 | 37,19 | 37,11 | 37,12 | 0,03% | 953.867,00 |
| 21.08.2024 | 37,14 | 37,19 | 37,10 | 37,11 | 0,03% | 1.550.064,00 |
| 20.08.2024 | 37,10 | 37,13 | 37,08 | 37,10 | 0,08% | 212.230,00 |
| 19.08.2024 | 37,09 | 37,17 | 37,07 | 37,07 | -0,08% | 306.674,00 |
| 16.08.2024 | 37,17 | 37,23 | 37,06 | 37,10 | -0,11% | 267.929,00 |
| 15.08.2024 | 37,14 | 37,27 | 37,11 | 37,14 | 0,24% | 242.832,00 |
| 14.08.2024 | 37,14 | 37,15 | 37,04 | 37,05 | -0,13% | 246.350,00 |
| 13.08.2024 | 37,09 | 37,25 | 37,05 | 37,10 | 0,13% | 290.982,00 |
| 12.08.2024 | 37,06 | 37,09 | 37,03 | 37,05 | 0,00% | 191.372,00 |
| 09.08.2024 | 37,09 | 37,18 | 37,05 | 37,05 | 0,00% | 250.813,00 |
| 08.08.2024 | 37,09 | 37,12 | 37,04 | 37,05 | -0,05% | 377.812,00 |
| 07.08.2024 | 37,07 | 37,10 | 37,01 | 37,07 | 0,22% | 337.676,00 |
| 06.08.2024 | 37,09 | 37,10 | 36,96 | 36,99 | -0,22% | 927.733,00 |
| 05.08.2024 | 36,96 | 37,11 | 36,95 | 37,07 | -0,03% | 734.876,00 |
| 02.08.2024 | 37,04 | 37,10 | 37,04 | 37,08 | 0,00% | 267.266,00 |
| 01.08.2024 | 37,10 | 37,15 | 37,06 | 37,08 | -0,03% | 254.210,00 |
| 31.07.2024 | 37,14 | 37,16 | 37,05 | 37,09 | -0,11% | 427.176,00 |
| 30.07.2024 | 37,09 | 37,15 | 37,00 | 37,13 | 0,16% | 457.599,00 |
| 29.07.2024 | 37,06 | 37,13 | 37,00 | 37,07 | 0,22% | 260.798,00 |
| 26.07.2024 | 37,19 | 37,20 | 36,93 | 36,99 | -0,27% | 427.704,00 |
| 25.07.2024 | 37,16 | 37,21 | 37,05 | 37,09 | -0,13% | 433.442,00 |
| 24.07.2024 | 37,18 | 37,25 | 37,12 | 37,14 | -0,03% | 544.018,00 |
| 23.07.2024 | 37,33 | 37,35 | 37,14 | 37,15 | -0,48% | 611.918,00 |
| 22.07.2024 | 37,15 | 37,39 | 37,09 | 37,33 | 0,67% | 667.931,00 |
| 19.07.2024 | 37,35 | 37,36 | 37,08 | 37,08 | -0,70% | 1.534.425,00 |
| 18.07.2024 | 37,25 | 37,56 | 37,15 | 37,34 | 47,76% | 3.319.752,00 |
| 17.07.2024 | 25,11 | 25,88 | 25,11 | 25,27 | -0,32% | 131.630,00 |
| 16.07.2024 | 24,43 | 25,35 | 24,35 | 25,35 | 5,06% | 150.437,00 |
| 15.07.2024 | 24,40 | 24,56 | 24,06 | 24,13 | 0,29% | 136.406,00 |
| 12.07.2024 | 23,84 | 24,24 | 23,71 | 24,06 | 2,30% | 167.770,00 |
| 11.07.2024 | 22,67 | 24,09 | 22,52 | 23,52 | 0,00% | 198.470,00 |
| 10.07.2024 | 24,01 | 24,03 | 23,29 | 23,52 | -1,59% | 141.031,00 |
| 09.07.2024 | 24,26 | 24,30 | 23,74 | 23,90 | -2,09% | 149.747,00 |
| 08.07.2024 | 24,65 | 24,74 | 24,28 | 24,41 | -0,57% | 94.211,00 |
| 05.07.2024 | 24,42 | 24,88 | 24,30 | 24,55 | 0,49% | 125.408,00 |
| 03.07.2024 | 25,09 | 25,15 | 24,38 | 24,43 | -2,12% | 58.401,00 |
| 02.07.2024 | 25,07 | 25,13 | 24,92 | 24,96 | -0,12% | 78.150,00 |
| 01.07.2024 | 26,05 | 26,05 | 24,89 | 24,99 | -3,48% | 158.671,00 |
| 28.06.2024 | 26,04 | 26,08 | 25,64 | 25,89 | 0,31% | 490.872,00 |
| 27.06.2024 | 25,61 | 25,82 | 25,41 | 25,81 | 1,18% | 69.287,00 |
| 26.06.2024 | 25,25 | 25,80 | 25,20 | 25,51 | 0,47% | 95.004,00 |
| 25.06.2024 | 25,71 | 25,71 | 25,30 | 25,39 | -1,55% | 68.217,00 |
| 24.06.2024 | 25,78 | 25,90 | 25,51 | 25,79 | 0,70% | 96.486,00 |
| 21.06.2024 | 25,66 | 25,83 | 25,56 | 25,61 | 0,08% | 118.539,00 |
| 20.06.2024 | 25,46 | 25,97 | 25,24 | 25,59 | 1,07% | 90.639,00 |
| 18.06.2024 | 26,23 | 26,23 | 25,27 | 25,32 | -3,84% | 291.450,00 |
| 17.06.2024 | 26,07 | 26,39 | 25,80 | 26,33 | 1,27% | 81.330,00 |
| 14.06.2024 | 26,86 | 27,02 | 25,96 | 26,00 | -4,20% | 190.172,00 |
| 13.06.2024 | 27,16 | 27,25 | 26,67 | 27,14 | -0,48% | 101.192,00 |
| 12.06.2024 | 26,97 | 27,33 | 26,71 | 27,27 | 3,06% | 135.251,00 |
| 11.06.2024 | 26,02 | 26,51 | 25,57 | 26,46 | 0,92% | 164.624,00 |
| 10.06.2024 | 25,86 | 26,33 | 25,75 | 26,22 | 0,15% | 234.296,00 |
| 07.06.2024 | 26,20 | 26,92 | 26,14 | 26,18 | -0,83% | 165.240,00 |
| 06.06.2024 | 26,54 | 26,54 | 26,10 | 26,40 | -1,05% | 94.438,00 |
| 05.06.2024 | 26,44 | 26,73 | 26,20 | 26,68 | 1,18% | 124.034,00 |
| 04.06.2024 | 26,28 | 26,54 | 26,18 | 26,37 | -0,26% | 77.816,00 |
| 03.06.2024 | 26,86 | 26,86 | 25,99 | 26,44 | -1,07% | 109.958,00 |
| 31.05.2024 | 26,40 | 26,88 | 26,31 | 26,73 | 1,85% | 80.397,00 |
| 30.05.2024 | 25,83 | 26,30 | 25,75 | 26,24 | 2,34% | 196.345,00 |
| 29.05.2024 | 25,82 | 26,07 | 25,44 | 25,64 | -1,80% | 172.759,00 |
| 28.05.2024 | 26,30 | 27,12 | 26,01 | 26,11 | 0,38% | 250.750,00 |
| 24.05.2024 | 26,04 | 26,16 | 25,80 | 26,01 | 0,66% | 295.403,00 |
| 23.05.2024 | 26,26 | 26,46 | 25,68 | 25,84 | -1,71% | 362.125,00 |
| 22.05.2024 | 26,92 | 27,05 | 26,13 | 26,29 | -2,19% | 206.221,00 |
| 21.05.2024 | 27,17 | 27,18 | 26,73 | 26,88 | -1,57% | 212.296,00 |
| 20.05.2024 | 27,55 | 27,63 | 27,16 | 27,31 | -0,58% | 78.445,00 |