27,000$
4,33%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 26,66 | 27,07 | 26,31 | 27,00 | 4,33% | 8.385.820,00 |
| 30.03.2026 | 26,70 | 27,02 | 25,54 | 25,88 | -0,92% | 9.624.956,00 |
| 27.03.2026 | 26,66 | 26,79 | 25,66 | 26,12 | -3,30% | 9.053.692,00 |
| 26.03.2026 | 26,69 | 27,40 | 26,43 | 27,01 | 1,66% | 11.299.967,00 |
| 25.03.2026 | 25,96 | 27,40 | 25,00 | 26,57 | 13,30% | 23.593.117,00 |
| 24.03.2026 | 23,50 | 23,58 | 22,74 | 23,45 | -0,59% | 12.054.009,00 |
| 23.03.2026 | 23,61 | 24,02 | 23,26 | 23,59 | 0,94% | 8.096.529,00 |
| 20.03.2026 | 24,28 | 24,28 | 23,17 | 23,37 | -3,75% | 11.057.002,00 |
| 19.03.2026 | 24,24 | 24,65 | 24,02 | 24,28 | -0,21% | 5.387.453,00 |
| 18.03.2026 | 25,10 | 25,31 | 24,33 | 24,33 | -3,53% | 5.485.300,00 |
| 17.03.2026 | 25,42 | 25,64 | 25,09 | 25,22 | 0,40% | 4.273.039,00 |
| 16.03.2026 | 25,20 | 25,61 | 24,91 | 25,12 | -1,37% | 5.409.144,00 |
| 13.03.2026 | 25,12 | 25,74 | 24,89 | 25,47 | 3,54% | 4.537.166,00 |
| 12.03.2026 | 25,63 | 25,93 | 24,52 | 24,60 | -4,28% | 6.852.737,00 |
| 11.03.2026 | 25,53 | 26,00 | 25,16 | 25,70 | 0,23% | 6.174.347,00 |
| 10.03.2026 | 26,17 | 26,31 | 25,47 | 25,64 | -1,95% | 9.860.799,00 |
| 09.03.2026 | 25,53 | 26,25 | 25,27 | 26,15 | 2,83% | 10.781.574,00 |
| 06.03.2026 | 25,77 | 25,93 | 25,07 | 25,43 | -2,45% | 6.870.066,00 |
| 05.03.2026 | 25,82 | 26,85 | 25,52 | 26,07 | 2,20% | 8.039.108,00 |
| 04.03.2026 | 26,87 | 26,87 | 25,15 | 25,51 | -4,96% | 12.738.428,00 |
| 03.03.2026 | 26,59 | 28,01 | 26,27 | 26,84 | -0,85% | 13.631.347,00 |
| 02.03.2026 | 26,79 | 27,28 | 26,21 | 27,07 | -1,28% | 5.774.145,00 |
| 27.02.2026 | 26,67 | 27,80 | 26,37 | 27,42 | 1,67% | 7.954.906,00 |
| 26.02.2026 | 26,44 | 27,83 | 26,38 | 26,97 | 1,93% | 8.686.839,00 |
| 25.02.2026 | 25,40 | 26,71 | 24,99 | 26,46 | 3,85% | 8.072.491,00 |
| 24.02.2026 | 25,03 | 25,54 | 24,31 | 25,48 | -3,67% | 7.314.839,00 |
| 20.02.2026 | 25,66 | 26,53 | 25,40 | 26,45 | 2,28% | 8.091.282,00 |
| 19.02.2026 | 24,89 | 25,97 | 24,57 | 25,86 | 6,99% | 8.464.489,00 |
| 18.02.2026 | 24,00 | 24,22 | 23,68 | 24,17 | 1,55% | 7.753.233,00 |
| 17.02.2026 | 23,83 | 24,07 | 23,06 | 23,80 | -1,77% | 9.293.937,00 |
| 13.02.2026 | 24,55 | 24,68 | 24,02 | 24,23 | -0,25% | 8.027.243,00 |
| 12.02.2026 | 26,01 | 26,46 | 24,03 | 24,29 | -6,32% | 8.810.313,00 |
| 11.02.2026 | 27,25 | 27,42 | 25,69 | 25,93 | -4,67% | 10.319.984,00 |
| 10.02.2026 | 27,83 | 28,30 | 27,17 | 27,20 | -0,69% | 7.592.465,00 |
| 09.02.2026 | 27,73 | 27,73 | 26,93 | 27,39 | -2,25% | 5.926.199,00 |
| 06.02.2026 | 26,90 | 28,11 | 26,73 | 28,02 | 5,46% | 9.112.851,00 |
| 05.02.2026 | 27,56 | 27,65 | 26,53 | 26,57 | -3,59% | 6.035.278,00 |
| 04.02.2026 | 27,08 | 27,77 | 26,34 | 27,56 | 1,73% | 11.121.911,00 |
| 03.02.2026 | 28,07 | 28,40 | 26,34 | 27,09 | -4,58% | 9.701.476,00 |
| 02.02.2026 | 28,98 | 29,11 | 28,35 | 28,39 | -2,47% | 7.220.989,00 |
| 30.01.2026 | 30,07 | 30,45 | 28,65 | 29,11 | -3,42% | 9.157.074,00 |
| 29.01.2026 | 30,90 | 30,95 | 29,72 | 30,14 | -2,84% | 6.428.373,00 |
| 28.01.2026 | 31,37 | 31,74 | 30,86 | 31,02 | -0,89% | 6.322.803,00 |
| 27.01.2026 | 31,64 | 32,00 | 30,87 | 31,30 | -0,41% | 5.484.114,00 |
| 26.01.2026 | 31,73 | 31,82 | 31,17 | 31,43 | -3,26% | 5.744.624,00 |
| 22.01.2026 | 32,55 | 32,67 | 32,08 | 32,49 | 0,43% | 4.932.444,00 |
| 21.01.2026 | 33,33 | 33,99 | 32,32 | 32,35 | -1,88% | 6.226.307,00 |
| 20.01.2026 | 33,33 | 33,69 | 32,52 | 32,97 | -2,28% | 9.307.062,00 |
| 16.01.2026 | 33,00 | 34,85 | 32,94 | 33,74 | 2,96% | 13.872.052,00 |
| 15.01.2026 | 32,29 | 32,80 | 31,75 | 32,77 | 2,18% | 6.285.268,00 |
| 14.01.2026 | 33,53 | 33,63 | 31,84 | 32,07 | -4,04% | 6.798.869,00 |
| 13.01.2026 | 33,50 | 34,11 | 32,52 | 33,42 | -1,68% | 7.448.904,00 |
| 12.01.2026 | 32,41 | 34,31 | 32,20 | 33,99 | 5,66% | 10.581.429,00 |
| 09.01.2026 | 31,47 | 32,58 | 30,82 | 32,17 | 2,32% | 7.842.954,00 |
| 08.01.2026 | 32,03 | 32,14 | 31,26 | 31,44 | -1,75% | 6.729.402,00 |
| 07.01.2026 | 32,25 | 32,50 | 31,97 | 32,00 | -0,50% | 6.096.919,00 |
| 06.01.2026 | 32,08 | 32,66 | 31,51 | 32,16 | 0,03% | 7.365.412,00 |
| 05.01.2026 | 33,64 | 33,75 | 32,11 | 32,15 | -4,00% | 8.776.419,00 |
| 02.01.2026 | 32,96 | 33,97 | 32,95 | 33,49 | 1,33% | 5.487.256,00 |
| 31.12.2025 | 32,90 | 33,37 | 32,59 | 33,05 | 0,61% | 6.113.462,00 |
| 30.12.2025 | 33,20 | 33,54 | 32,78 | 32,85 | -1,23% | 7.155.435,00 |
| 29.12.2025 | 32,47 | 33,43 | 32,39 | 33,26 | 2,37% | 6.819.738,00 |
| 26.12.2025 | 31,93 | 32,54 | 31,80 | 32,49 | 1,69% | 3.670.762,00 |
| 24.12.2025 | 31,99 | 32,06 | 31,62 | 31,95 | -0,13% | 2.757.303,00 |
| 23.12.2025 | 32,25 | 32,46 | 31,55 | 31,99 | -1,51% | 6.579.715,00 |
| 22.12.2025 | 32,16 | 32,49 | 31,83 | 32,48 | 0,06% | 6.557.826,00 |
| 19.12.2025 | 32,46 | 32,76 | 32,06 | 32,46 | 0,59% | 8.176.773,00 |
| 18.12.2025 | 33,00 | 33,13 | 32,03 | 32,27 | -1,59% | 7.027.733,00 |
| 17.12.2025 | 33,43 | 33,75 | 32,79 | 32,79 | -1,65% | 7.341.351,00 |
| 16.12.2025 | 33,39 | 33,77 | 32,90 | 33,34 | 0,60% | 6.971.559,00 |
| 15.12.2025 | 32,80 | 33,73 | 32,61 | 33,14 | 1,22% | 9.799.617,00 |
| 12.12.2025 | 34,00 | 34,12 | 32,71 | 32,74 | -4,18% | 7.738.802,00 |
| 11.12.2025 | 35,20 | 37,01 | 33,92 | 34,17 | -3,39% | 10.235.188,00 |
| 10.12.2025 | 37,20 | 37,34 | 34,41 | 35,37 | 1,52% | 22.338.975,00 |
| 09.12.2025 | 34,58 | 35,15 | 33,89 | 34,84 | 0,64% | 13.011.675,00 |
| 08.12.2025 | 33,81 | 34,85 | 33,61 | 34,62 | 3,44% | 9.016.389,00 |
| 05.12.2025 | 33,38 | 33,62 | 33,11 | 33,47 | 0,54% | 5.864.638,00 |
| 04.12.2025 | 33,61 | 33,66 | 32,96 | 33,29 | -1,94% | 5.990.144,00 |
| 03.12.2025 | 33,50 | 34,25 | 33,46 | 33,95 | 1,43% | 4.999.991,00 |
| 02.12.2025 | 34,63 | 34,95 | 33,41 | 33,47 | -3,79% | 7.377.627,00 |
| 01.12.2025 | 34,46 | 35,09 | 34,01 | 34,79 | 0,06% | 4.075.612,00 |
| 28.11.2025 | 34,21 | 35,04 | 34,04 | 34,77 | 1,61% | 2.038.242,00 |
| 26.11.2025 | 33,62 | 34,76 | 33,45 | 34,22 | 2,03% | 4.443.003,00 |
| 25.11.2025 | 32,33 | 33,54 | 31,16 | 33,54 | 3,17% | 9.463.446,00 |
| 24.11.2025 | 33,28 | 33,46 | 32,23 | 32,51 | -1,87% | 7.221.379,00 |
| 20.11.2025 | 34,13 | 34,70 | 33,06 | 33,13 | -3,19% | 5.090.741,00 |
| 19.11.2025 | 34,88 | 34,92 | 33,45 | 34,22 | -0,87% | 4.687.844,00 |
| 18.11.2025 | 34,51 | 34,92 | 34,36 | 34,52 | -0,43% | 5.118.432,00 |
| 17.11.2025 | 33,44 | 34,98 | 33,44 | 34,67 | 3,52% | 9.022.509,00 |
| 13.11.2025 | 32,85 | 34,29 | 32,51 | 33,49 | 1,48% | 8.328.133,00 |
| 12.11.2025 | 33,72 | 33,75 | 32,61 | 33,00 | -0,87% | 7.506.385,00 |
| 11.11.2025 | 33,78 | 33,93 | 32,94 | 33,29 | -1,54% | 5.494.746,00 |
| 10.11.2025 | 33,75 | 33,95 | 33,05 | 33,81 | 0,33% | 7.265.886,00 |
| 07.11.2025 | 32,94 | 33,97 | 32,81 | 33,70 | 2,68% | 6.446.095,00 |
| 06.11.2025 | 33,29 | 33,64 | 32,78 | 32,82 | -0,76% | 5.542.076,00 |
| 05.11.2025 | 33,63 | 33,63 | 32,39 | 33,07 | -2,13% | 8.724.956,00 |
| 04.11.2025 | 32,60 | 33,96 | 31,76 | 33,79 | 2,64% | 14.120.645,00 |
| 03.11.2025 | 33,51 | 33,60 | 32,42 | 32,92 | -2,37% | 9.156.855,00 |
| 31.10.2025 | 34,59 | 34,97 | 33,61 | 33,72 | -2,18% | 7.478.364,00 |
| 30.10.2025 | 33,40 | 34,65 | 33,02 | 34,47 | 2,65% | 10.131.673,00 |