24,230$
-0,25%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,58 | 24,68 | 24,02 | 24,23 | -0,25% | 7.652.745,00 |
| 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 |
| 29.10.2025 | 33,86 | 34,10 | 33,40 | 33,58 | -1,70% | 5.594.130,00 |
| 28.10.2025 | 34,50 | 34,62 | 33,94 | 34,16 | -1,30% | 6.298.235,00 |
| 27.10.2025 | 35,14 | 35,40 | 34,53 | 34,61 | -1,42% | 6.563.492,00 |
| 24.10.2025 | 36,29 | 36,47 | 35,02 | 35,11 | -3,09% | 6.901.140,00 |
| 23.10.2025 | 36,22 | 36,69 | 35,95 | 36,23 | 0,08% | 4.350.221,00 |
| 22.10.2025 | 36,76 | 36,95 | 36,12 | 36,20 | -2,11% | 4.697.415,00 |
| 21.10.2025 | 37,26 | 37,42 | 36,48 | 36,98 | -1,28% | 4.805.084,00 |
| 20.10.2025 | 37,60 | 37,87 | 37,24 | 37,46 | 0,05% | 4.380.078,00 |
| 17.10.2025 | 38,03 | 38,25 | 36,64 | 37,44 | -1,76% | 4.585.389,00 |
| 16.10.2025 | 38,21 | 38,95 | 37,79 | 38,11 | 0,40% | 5.289.977,00 |
| 15.10.2025 | 38,59 | 38,59 | 37,56 | 37,96 | -0,91% | 6.039.033,00 |
| 14.10.2025 | 38,55 | 38,77 | 37,77 | 38,31 | -0,65% | 5.254.883,00 |
| 13.10.2025 | 39,09 | 39,70 | 38,35 | 38,56 | -1,20% | 5.087.094,00 |
| 10.10.2025 | 38,89 | 39,70 | 38,36 | 39,03 | -0,23% | 12.522.605,00 |
| 09.10.2025 | 38,25 | 39,39 | 37,98 | 39,12 | 2,27% | 4.569.964,00 |
| 08.10.2025 | 37,76 | 38,42 | 37,59 | 38,25 | 1,65% | 5.314.469,00 |
| 07.10.2025 | 37,65 | 37,96 | 36,86 | 37,63 | 0,11% | 3.682.801,00 |
| 06.10.2025 | 37,59 | 38,48 | 37,20 | 37,59 | -4,23% | 6.025.067,00 |
| 02.10.2025 | 39,43 | 39,56 | 38,14 | 39,25 | -0,73% | 5.930.596,00 |
| 01.10.2025 | 40,45 | 40,50 | 38,78 | 39,54 | -2,25% | 4.943.384,00 |
| 30.09.2025 | 40,15 | 40,55 | 39,56 | 40,45 | 1,28% | 5.789.207,00 |
| 29.09.2025 | 39,66 | 40,29 | 39,45 | 39,94 | 0,71% | 7.892.059,00 |
| 26.09.2025 | 38,15 | 39,74 | 38,05 | 39,66 | 4,51% | 7.194.877,00 |
| 25.09.2025 | 37,56 | 38,38 | 36,92 | 37,95 | 1,47% | 6.705.641,00 |
| 24.09.2025 | 38,13 | 38,43 | 37,25 | 37,40 | -2,25% | 5.944.238,00 |
| 23.09.2025 | 37,83 | 39,26 | 37,51 | 38,26 | 1,86% | 7.673.952,00 |
| 22.09.2025 | 38,40 | 39,03 | 37,54 | 37,56 | -2,42% | 6.103.158,00 |
| 19.09.2025 | 38,38 | 38,62 | 37,97 | 38,49 | 0,18% | 8.966.010,00 |
| 18.09.2025 | 38,08 | 38,95 | 37,76 | 38,42 | 0,58% | 7.898.332,00 |
| 17.09.2025 | 38,50 | 38,69 | 37,87 | 38,20 | 0,05% | 8.143.252,00 |