39,170$
2,92%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 38,26 | 39,42 | 37,96 | 39,17 | 2,92% | 6.379.538,00 |
| 17.07.2025 | 37,87 | 38,42 | 37,83 | 38,06 | 0,26% | 4.009.883,00 |
| 16.07.2025 | 38,41 | 38,55 | 37,38 | 37,96 | -0,89% | 5.275.039,00 |
| 15.07.2025 | 38,46 | 38,87 | 38,02 | 38,30 | 1,30% | 7.235.705,00 |
| 14.07.2025 | 37,73 | 38,24 | 37,01 | 37,81 | -0,47% | 6.177.236,00 |
| 11.07.2025 | 38,67 | 38,99 | 37,87 | 37,99 | -2,01% | 5.230.930,00 |
| 10.07.2025 | 39,05 | 39,54 | 38,56 | 38,77 | -0,46% | 5.252.784,00 |
| 09.07.2025 | 40,04 | 40,04 | 38,50 | 38,95 | -2,62% | 8.606.028,00 |
| 08.07.2025 | 40,94 | 40,94 | 39,66 | 40,00 | -2,49% | 8.098.859,00 |
| 07.07.2025 | 41,20 | 41,60 | 40,45 | 41,02 | -0,65% | 5.290.464,00 |
| 03.07.2025 | 40,53 | 41,50 | 40,53 | 41,29 | 0,76% | 3.655.551,00 |
| 02.07.2025 | 41,75 | 41,80 | 40,69 | 40,98 | -2,10% | 7.828.401,00 |
| 01.07.2025 | 42,47 | 42,70 | 41,41 | 41,86 | -1,78% | 7.817.076,00 |
| 30.06.2025 | 43,05 | 43,18 | 41,59 | 42,62 | -0,49% | 6.163.225,00 |
| 27.06.2025 | 43,21 | 43,63 | 42,15 | 42,83 | -1,38% | 24.630.958,00 |
| 26.06.2025 | 42,88 | 43,84 | 42,87 | 43,43 | 1,88% | 6.886.532,00 |
| 25.06.2025 | 43,46 | 43,79 | 42,27 | 42,63 | -1,75% | 16.304.344,00 |
| 24.06.2025 | 42,83 | 43,60 | 42,36 | 43,39 | 0,07% | 22.673.875,00 |
| 23.06.2025 | 41,98 | 43,37 | 41,65 | 43,36 | 3,46% | 5.219.829,00 |
| 20.06.2025 | 41,73 | 43,03 | 41,55 | 41,91 | 0,87% | 12.124.949,00 |
| 18.06.2025 | 41,83 | 42,03 | 41,03 | 41,55 | 0,10% | 4.790.450,00 |
| 17.06.2025 | 41,71 | 42,64 | 41,34 | 41,51 | -0,36% | 4.991.475,00 |
| 16.06.2025 | 41,95 | 42,48 | 41,50 | 41,66 | -0,02% | 5.755.303,00 |
| 13.06.2025 | 41,10 | 41,98 | 41,07 | 41,67 | 1,12% | 6.836.971,00 |
| 12.06.2025 | 40,80 | 42,28 | 40,75 | 41,21 | 1,10% | 9.159.737,00 |
| 11.06.2025 | 41,65 | 42,50 | 39,63 | 40,76 | -10,98% | 21.509.608,00 |
| 10.06.2025 | 46,10 | 46,35 | 44,83 | 45,79 | -1,55% | 9.943.490,00 |
| 09.06.2025 | 47,00 | 47,50 | 46,05 | 46,51 | -3,53% | 7.712.402,00 |
| 06.06.2025 | 47,98 | 48,62 | 47,51 | 48,21 | 1,52% | 4.656.173,00 |
| 05.06.2025 | 46,80 | 48,23 | 45,78 | 47,49 | 0,44% | 5.926.205,00 |
| 04.06.2025 | 47,32 | 47,76 | 46,56 | 47,28 | -0,71% | 4.290.028,00 |
| 03.06.2025 | 47,20 | 48,12 | 46,64 | 47,62 | 0,34% | 4.310.822,00 |
| 02.06.2025 | 45,97 | 47,56 | 45,70 | 47,46 | 4,88% | 8.393.882,00 |
| 30.05.2025 | 44,45 | 45,28 | 43,41 | 45,25 | 1,89% | 5.536.631,00 |
| 29.05.2025 | 44,41 | 44,69 | 43,90 | 44,41 | 0,59% | 4.835.693,00 |
| 28.05.2025 | 44,53 | 44,61 | 43,69 | 44,15 | -1,14% | 5.797.932,00 |
| 27.05.2025 | 44,50 | 45,01 | 43,83 | 44,66 | 1,68% | 6.461.544,00 |
| 23.05.2025 | 43,81 | 44,12 | 43,14 | 43,92 | -0,02% | 6.270.970,00 |
| 22.05.2025 | 43,30 | 44,62 | 43,25 | 43,93 | 0,83% | 4.667.703,00 |
| 21.05.2025 | 43,72 | 44,20 | 43,40 | 43,57 | -1,25% | 4.132.835,00 |
| 20.05.2025 | 43,50 | 44,20 | 43,27 | 44,12 | 1,87% | 6.111.963,00 |
| 19.05.2025 | 41,56 | 43,43 | 41,50 | 43,31 | 3,71% | 6.461.706,00 |
| 16.05.2025 | 41,47 | 42,20 | 41,25 | 41,76 | 0,70% | 4.736.073,00 |
| 15.05.2025 | 40,78 | 41,71 | 40,65 | 41,47 | 1,17% | 4.488.496,00 |
| 14.05.2025 | 39,68 | 41,04 | 39,58 | 40,99 | 3,80% | 7.401.622,00 |
| 13.05.2025 | 39,81 | 40,38 | 39,16 | 39,49 | 0,03% | 5.570.808,00 |
| 12.05.2025 | 39,51 | 39,70 | 36,35 | 39,48 | -0,23% | 11.599.959,00 |
| 09.05.2025 | 38,40 | 39,94 | 38,30 | 39,57 | 3,48% | 8.271.901,00 |
| 08.05.2025 | 38,50 | 38,91 | 37,95 | 38,24 | -0,29% | 4.709.504,00 |
| 07.05.2025 | 38,33 | 38,78 | 37,82 | 38,35 | 0,47% | 3.744.043,00 |
| 06.05.2025 | 37,75 | 38,48 | 36,88 | 38,17 | 0,95% | 4.522.457,00 |
| 05.05.2025 | 36,45 | 38,14 | 36,25 | 37,81 | 3,14% | 6.324.672,00 |
| 02.05.2025 | 36,68 | 36,98 | 36,01 | 36,66 | 0,80% | 4.992.146,00 |
| 01.05.2025 | 36,62 | 37,32 | 36,10 | 36,37 | -3,01% | 5.346.960,00 |
| 30.04.2025 | 36,61 | 37,61 | 36,05 | 37,50 | 0,78% | 3.419.966,00 |
| 29.04.2025 | 37,14 | 37,53 | 36,90 | 37,21 | 0,19% | 3.831.106,00 |
| 28.04.2025 | 36,92 | 37,19 | 36,06 | 37,14 | 0,92% | 4.831.569,00 |
| 25.04.2025 | 36,00 | 36,96 | 35,94 | 36,80 | 2,14% | 3.649.009,00 |
| 24.04.2025 | 35,60 | 36,37 | 35,50 | 36,03 | 1,84% | 5.675.101,00 |
| 23.04.2025 | 36,92 | 36,95 | 34,97 | 35,38 | -1,78% | 10.094.908,00 |
| 22.04.2025 | 34,42 | 36,07 | 34,35 | 36,02 | 6,32% | 6.022.065,00 |
| 21.04.2025 | 34,75 | 35,21 | 33,33 | 33,88 | -3,86% | 4.825.689,00 |
| 17.04.2025 | 34,90 | 35,59 | 34,62 | 35,24 | 1,38% | 4.899.155,00 |
| 16.04.2025 | 34,79 | 35,74 | 34,56 | 34,76 | -0,71% | 5.394.632,00 |
| 15.04.2025 | 34,23 | 35,04 | 34,14 | 35,01 | 2,22% | 5.511.607,00 |
| 14.04.2025 | 35,02 | 35,10 | 33,72 | 34,25 | -1,18% | 6.159.567,00 |
| 11.04.2025 | 32,35 | 34,91 | 32,34 | 34,66 | 6,38% | 7.818.595,00 |
| 10.04.2025 | 32,88 | 33,25 | 31,64 | 32,58 | -2,13% | 6.295.212,00 |
| 09.04.2025 | 31,20 | 34,65 | 30,81 | 33,29 | 6,66% | 10.712.016,00 |
| 08.04.2025 | 32,63 | 33,29 | 30,83 | 31,21 | -1,14% | 6.490.266,00 |
| 07.04.2025 | 30,50 | 33,34 | 29,83 | 31,57 | 0,16% | 8.571.363,00 |
| 04.04.2025 | 33,15 | 34,24 | 31,02 | 31,52 | -6,39% | 9.258.064,00 |
| 03.04.2025 | 32,00 | 34,06 | 31,52 | 33,67 | -0,97% | 8.009.991,00 |
| 02.04.2025 | 33,00 | 34,15 | 32,70 | 34,00 | 1,55% | 4.848.883,00 |
| 01.04.2025 | 32,32 | 33,58 | 32,23 | 33,48 | 2,98% | 4.827.081,00 |
| 31.03.2025 | 31,60 | 32,80 | 31,28 | 32,51 | 1,06% | 4.610.621,00 |
| 28.03.2025 | 32,55 | 32,85 | 31,82 | 32,17 | -1,59% | 4.592.214,00 |
| 27.03.2025 | 32,58 | 33,84 | 32,16 | 32,69 | -1,68% | 7.648.033,00 |
| 26.03.2025 | 33,92 | 35,40 | 32,50 | 33,25 | -1,07% | 17.779.562,00 |
| 25.03.2025 | 33,94 | 34,27 | 33,29 | 33,61 | -1,21% | 9.061.831,00 |
| 24.03.2025 | 34,43 | 34,82 | 33,80 | 34,02 | 0,47% | 5.932.908,00 |
| 21.03.2025 | 32,00 | 33,97 | 31,86 | 33,86 | 4,76% | 8.452.002,00 |
| 20.03.2025 | 32,50 | 33,34 | 32,18 | 32,32 | 0,22% | 4.267.569,00 |
| 19.03.2025 | 31,80 | 32,65 | 31,41 | 32,25 | 0,81% | 3.845.453,00 |
| 18.03.2025 | 32,83 | 32,83 | 31,02 | 31,99 | -3,18% | 4.658.918,00 |
| 17.03.2025 | 33,45 | 33,70 | 32,72 | 33,04 | -0,75% | 4.774.870,00 |
| 14.03.2025 | 32,89 | 33,94 | 32,85 | 33,29 | 2,91% | 5.258.388,00 |
| 13.03.2025 | 33,21 | 33,30 | 31,71 | 32,35 | -2,74% | 4.270.095,00 |
| 12.03.2025 | 34,27 | 34,70 | 32,80 | 33,26 | 0,18% | 4.117.678,00 |
| 11.03.2025 | 31,64 | 33,29 | 31,42 | 33,20 | 4,30% | 5.936.637,00 |
| 10.03.2025 | 32,68 | 32,74 | 31,30 | 31,83 | -4,47% | 6.630.642,00 |
| 07.03.2025 | 34,88 | 35,75 | 32,65 | 33,32 | -5,04% | 7.195.662,00 |
| 06.03.2025 | 35,80 | 36,79 | 34,64 | 35,09 | -4,85% | 5.968.969,00 |
| 05.03.2025 | 34,36 | 36,95 | 33,98 | 36,88 | 7,46% | 7.798.779,00 |
| 04.03.2025 | 34,93 | 35,14 | 32,14 | 34,32 | -4,40% | 8.129.824,00 |
| 03.03.2025 | 37,25 | 37,80 | 35,44 | 35,90 | -3,65% | 4.028.061,00 |
| 28.02.2025 | 36,31 | 37,46 | 36,13 | 37,26 | 3,13% | 3.833.482,00 |
| 27.02.2025 | 36,13 | 37,65 | 35,21 | 36,13 | 0,87% | 4.325.919,00 |
| 26.02.2025 | 34,87 | 36,08 | 34,58 | 35,82 | 3,68% | 3.459.613,00 |
| 25.02.2025 | 34,34 | 35,11 | 33,59 | 34,55 | 0,26% | 4.406.818,00 |