39,570$
3,48%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 35,24 | 35,40 | 33,61 | 34,46 | -1,88% | 5.036.029,00 |
| 21.02.2025 | 37,08 | 37,19 | 34,74 | 35,12 | -4,90% | 4.880.844,00 |
| 20.02.2025 | 37,50 | 38,21 | 36,72 | 36,93 | -1,73% | 3.304.384,00 |
| 19.02.2025 | 37,38 | 38,03 | 36,76 | 37,58 | -1,26% | 3.193.153,00 |
| 18.02.2025 | 37,91 | 39,09 | 37,49 | 38,06 | 1,01% | 5.414.118,00 |
| 14.02.2025 | 38,50 | 38,72 | 37,54 | 37,68 | -0,76% | 3.050.068,00 |
| 13.02.2025 | 37,90 | 38,05 | 37,34 | 37,97 | 1,12% | 3.604.727,00 |
| 12.02.2025 | 36,52 | 37,66 | 36,52 | 37,55 | 0,86% | 2.840.398,00 |
| 11.02.2025 | 37,64 | 38,24 | 36,90 | 37,23 | -1,40% | 2.677.253,00 |
| 10.02.2025 | 37,72 | 38,28 | 37,39 | 37,76 | 1,61% | 3.230.734,00 |
| 07.02.2025 | 37,53 | 38,88 | 37,06 | 37,16 | -3,93% | 4.055.224,00 |
| 06.02.2025 | 38,43 | 39,10 | 37,90 | 38,68 | 0,44% | 4.469.659,00 |
| 05.02.2025 | 38,22 | 38,53 | 37,55 | 38,51 | -0,28% | 3.782.942,00 |
| 04.02.2025 | 37,90 | 38,67 | 37,13 | 38,62 | 1,26% | 3.911.354,00 |
| 03.02.2025 | 37,90 | 38,87 | 37,20 | 38,14 | -2,15% | 5.527.610,00 |
| 31.01.2025 | 39,90 | 40,00 | 38,94 | 38,98 | -2,06% | 3.954.268,00 |
| 30.01.2025 | 39,25 | 40,09 | 39,21 | 39,80 | 2,18% | 3.387.277,00 |
| 29.01.2025 | 38,98 | 39,22 | 38,40 | 38,95 | 0,18% | 2.703.370,00 |
| 28.01.2025 | 39,01 | 39,46 | 38,33 | 38,88 | -0,23% | 4.062.283,00 |
| 27.01.2025 | 38,02 | 39,62 | 37,92 | 38,97 | -0,76% | 3.147.879,00 |
| 24.01.2025 | 38,75 | 39,60 | 38,40 | 39,27 | 3,34% | 5.991.574,00 |
| 23.01.2025 | 37,43 | 38,22 | 37,13 | 38,00 | 2,15% | 5.280.907,00 |
| 22.01.2025 | 37,40 | 37,84 | 37,05 | 37,20 | 0,05% | 2.532.689,00 |
| 21.01.2025 | 37,38 | 37,47 | 35,84 | 37,18 | 0,46% | 4.947.302,00 |
| 17.01.2025 | 37,52 | 37,66 | 36,86 | 37,01 | -0,70% | 3.594.601,00 |
| 16.01.2025 | 37,18 | 37,59 | 36,55 | 37,27 | -0,32% | 4.023.031,00 |
| 15.01.2025 | 36,81 | 37,96 | 36,56 | 37,39 | 3,75% | 5.853.893,00 |
| 14.01.2025 | 36,45 | 37,03 | 35,74 | 36,04 | 0,45% | 4.525.452,00 |
| 13.01.2025 | 36,70 | 36,93 | 35,73 | 35,88 | -1,21% | 5.731.310,00 |
| 10.01.2025 | 35,55 | 36,54 | 35,55 | 36,32 | 0,30% | 5.339.391,00 |
| 08.01.2025 | 35,75 | 36,22 | 34,95 | 36,21 | 1,23% | 5.888.586,00 |
| 07.01.2025 | 36,80 | 36,85 | 35,26 | 35,77 | -3,51% | 9.871.875,00 |
| 06.01.2025 | 37,10 | 37,86 | 36,45 | 37,07 | 3,09% | 9.118.429,00 |
| 03.01.2025 | 34,78 | 36,14 | 34,53 | 35,96 | 6,17% | 8.332.853,00 |
| 02.01.2025 | 33,70 | 33,96 | 33,01 | 33,87 | 1,13% | 5.377.313,00 |
| 31.12.2024 | 34,22 | 34,45 | 33,46 | 33,49 | -2,10% | 2.949.041,00 |
| 30.12.2024 | 33,51 | 34,44 | 33,30 | 34,21 | 0,41% | 3.238.347,00 |
| 27.12.2024 | 34,00 | 34,75 | 33,55 | 34,07 | 0,12% | 5.414.718,00 |
| 26.12.2024 | 34,98 | 35,50 | 33,97 | 34,03 | -2,80% | 4.500.885,00 |
| 24.12.2024 | 34,80 | 35,20 | 34,70 | 35,01 | 0,29% | 2.305.857,00 |
| 23.12.2024 | 33,82 | 34,94 | 33,35 | 34,91 | 3,53% | 4.637.923,00 |
| 20.12.2024 | 32,23 | 34,54 | 31,84 | 33,72 | 3,82% | 10.547.831,00 |
| 19.12.2024 | 32,43 | 33,01 | 31,69 | 32,48 | 1,95% | 5.180.753,00 |
| 18.12.2024 | 33,55 | 33,96 | 31,68 | 31,86 | -5,21% | 4.251.122,00 |
| 17.12.2024 | 34,23 | 34,51 | 33,33 | 33,61 | 0,18% | 4.395.807,00 |
| 16.12.2024 | 32,42 | 33,82 | 32,35 | 33,55 | 4,00% | 5.116.212,00 |
| 13.12.2024 | 31,88 | 32,52 | 31,73 | 32,26 | 1,22% | 4.931.991,00 |