20,560$
-0,82%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,37 | 20,86 | 20,17 | 20,56 | -0,82% | 6.648.202,00 |
| 07.07.2026 | 21,75 | 21,75 | 20,46 | 20,73 | -2,63% | 10.384.553,00 |
| 06.07.2026 | 20,94 | 21,59 | 20,69 | 21,29 | 2,11% | 8.808.039,00 |
| 02.07.2026 | 20,69 | 21,16 | 20,39 | 20,85 | 1,21% | 10.082.552,00 |
| 01.07.2026 | 19,96 | 20,92 | 19,95 | 20,60 | 4,83% | 11.796.918,00 |
| 30.06.2026 | 19,12 | 19,73 | 18,96 | 19,65 | 1,18% | 9.020.419,00 |
| 29.06.2026 | 19,00 | 19,65 | 18,92 | 19,42 | 4,69% | 10.211.849,00 |
| 26.06.2026 | 18,22 | 18,85 | 18,17 | 18,55 | 2,26% | 12.931.267,00 |
| 25.06.2026 | 18,72 | 18,91 | 18,05 | 18,14 | -4,58% | 14.933.479,00 |
| 24.06.2026 | 17,97 | 19,10 | 17,83 | 19,01 | 6,50% | 14.096.824,00 |
| 23.06.2026 | 17,74 | 18,41 | 17,58 | 17,85 | 1,94% | 12.747.195,00 |
| 22.06.2026 | 17,88 | 18,03 | 17,40 | 17,51 | -3,84% | 11.359.084,00 |
| 18.06.2026 | 17,82 | 18,30 | 17,64 | 18,21 | 2,48% | 12.254.054,00 |
| 17.06.2026 | 18,82 | 19,29 | 17,77 | 17,77 | -5,83% | 11.535.004,00 |
| 16.06.2026 | 19,33 | 19,56 | 18,85 | 18,87 | -2,43% | 9.141.963,00 |
| 15.06.2026 | 19,65 | 19,98 | 19,06 | 19,34 | 0,16% | 9.507.340,00 |
| 12.06.2026 | 18,81 | 19,42 | 18,22 | 19,31 | 2,88% | 11.456.775,00 |
| 11.06.2026 | 19,11 | 19,32 | 18,38 | 18,77 | -6,06% | 14.775.103,00 |
| 10.06.2026 | 20,12 | 21,00 | 19,08 | 19,98 | -2,06% | 21.276.383,00 |
| 09.06.2026 | 20,22 | 20,83 | 19,93 | 20,40 | 1,24% | 13.738.798,00 |
| 08.06.2026 | 20,33 | 20,75 | 20,09 | 20,15 | -2,37% | 10.085.089,00 |
| 05.06.2026 | 21,13 | 21,38 | 20,19 | 20,64 | -0,86% | 6.572.173,00 |
| 04.06.2026 | 21,22 | 21,45 | 20,52 | 20,82 | -1,05% | 6.073.893,00 |
| 03.06.2026 | 21,32 | 21,57 | 20,95 | 21,04 | -2,00% | 7.015.122,00 |
| 02.06.2026 | 21,71 | 21,97 | 21,05 | 21,47 | -3,64% | 8.450.272,00 |
| 01.06.2026 | 22,67 | 22,74 | 22,01 | 22,28 | -1,15% | 7.841.969,00 |
| 29.05.2026 | 21,52 | 22,81 | 21,35 | 22,54 | 5,43% | 10.131.193,00 |
| 28.05.2026 | 21,21 | 21,54 | 20,97 | 21,38 | 0,90% | 6.217.364,00 |
| 27.05.2026 | 21,24 | 21,56 | 20,95 | 21,19 | -0,28% | 8.636.921,00 |
| 26.05.2026 | 20,65 | 21,75 | 20,60 | 21,25 | 2,51% | 10.735.454,00 |
| 22.05.2026 | 19,97 | 20,79 | 19,90 | 20,73 | 4,01% | 6.943.169,00 |
| 21.05.2026 | 19,65 | 20,24 | 19,51 | 19,93 | -1,19% | 9.343.905,00 |
| 20.05.2026 | 19,67 | 20,51 | 19,30 | 20,17 | 2,59% | 13.651.447,00 |
| 19.05.2026 | 21,61 | 21,68 | 19,47 | 19,66 | -9,11% | 19.073.546,00 |
| 18.05.2026 | 21,23 | 21,84 | 21,03 | 21,63 | 1,64% | 5.295.532,00 |
| 15.05.2026 | 21,58 | 21,67 | 21,17 | 21,28 | -0,93% | 8.120.466,00 |
| 14.05.2026 | 21,65 | 21,66 | 21,17 | 21,48 | -0,79% | 7.668.266,00 |
| 13.05.2026 | 22,75 | 22,75 | 21,40 | 21,65 | -5,46% | 9.904.012,00 |
| 12.05.2026 | 22,91 | 23,35 | 22,76 | 22,90 | 1,82% | 8.970.122,00 |
| 11.05.2026 | 22,70 | 23,24 | 22,45 | 22,49 | -2,09% | 12.109.377,00 |
| 08.05.2026 | 23,71 | 23,71 | 22,47 | 22,97 | -2,96% | 13.903.296,00 |
| 07.05.2026 | 24,91 | 25,32 | 23,20 | 23,67 | -3,74% | 10.615.227,00 |
| 06.05.2026 | 24,88 | 24,92 | 24,16 | 24,59 | 0,20% | 4.750.401,00 |
| 05.05.2026 | 24,65 | 24,82 | 24,28 | 24,54 | -0,08% | 5.505.060,00 |
| 04.05.2026 | 25,60 | 25,98 | 24,53 | 24,56 | -3,84% | 7.245.218,00 |
| 01.05.2026 | 25,50 | 26,06 | 25,19 | 25,54 | 0,47% | 5.856.323,00 |
| 30.04.2026 | 25,85 | 25,85 | 24,90 | 25,42 | -2,08% | 8.083.418,00 |
| 29.04.2026 | 25,31 | 26,17 | 24,95 | 25,96 | 1,45% | 6.247.245,00 |
| 28.04.2026 | 25,49 | 25,92 | 25,25 | 25,59 | 1,47% | 6.466.014,00 |
| 27.04.2026 | 25,71 | 26,48 | 25,18 | 25,22 | -3,07% | 7.311.838,00 |
| 24.04.2026 | 25,64 | 26,42 | 25,17 | 26,02 | 1,44% | 5.722.952,00 |
| 23.04.2026 | 26,77 | 26,77 | 25,30 | 25,65 | -5,14% | 7.153.062,00 |
| 22.04.2026 | 27,83 | 28,10 | 26,52 | 27,04 | -2,52% | 6.205.365,00 |
| 21.04.2026 | 29,06 | 29,25 | 27,54 | 27,74 | -3,88% | 7.627.746,00 |
| 20.04.2026 | 27,60 | 28,96 | 27,48 | 28,86 | 4,87% | 8.898.912,00 |
| 17.04.2026 | 27,50 | 27,75 | 27,22 | 27,52 | 2,04% | 5.689.500,00 |
| 16.04.2026 | 27,46 | 27,70 | 26,55 | 26,97 | -0,74% | 5.031.850,00 |
| 15.04.2026 | 26,47 | 27,24 | 26,38 | 27,17 | 4,94% | 8.107.459,00 |
| 14.04.2026 | 25,45 | 26,48 | 25,44 | 25,89 | 2,09% | 4.967.292,00 |
| 13.04.2026 | 25,47 | 25,64 | 24,75 | 25,36 | 0,60% | 6.200.108,00 |
| 10.04.2026 | 26,06 | 26,70 | 25,10 | 25,21 | -3,04% | 7.341.865,00 |
| 09.04.2026 | 26,48 | 26,82 | 25,95 | 26,00 | -1,74% | 7.946.367,00 |
| 08.04.2026 | 27,18 | 27,21 | 26,31 | 26,46 | 0,92% | 10.246.811,00 |
| 07.04.2026 | 26,39 | 26,76 | 25,92 | 26,22 | -1,21% | 7.551.184,00 |
| 06.04.2026 | 26,62 | 26,94 | 26,23 | 26,54 | -1,23% | 6.914.064,00 |
| 02.04.2026 | 26,37 | 27,53 | 26,20 | 26,87 | 0,94% | 6.478.772,00 |
| 01.04.2026 | 26,91 | 27,36 | 26,60 | 26,62 | -1,41% | 6.250.020,00 |
| 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 | 3,12% | 7.314.839,00 |
| 23.02.2026 | 26,00 | 26,02 | 24,24 | 24,71 | -6,58% | 6.750.912,00 |
| 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 |