418,946$
1,61%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 415,65 | 424,87 | 408,42 | 417,85 | 1,35% | 278.714,00 |
| 31.07.2025 | 411,38 | 423,36 | 411,30 | 412,30 | -1,03% | 263.528,00 |
| 30.07.2025 | 410,00 | 433,81 | 410,00 | 416,57 | -10,36% | 522.014,00 |
| 29.07.2025 | 465,67 | 469,72 | 464,00 | 464,69 | -0,30% | 128.423,00 |
| 28.07.2025 | 467,55 | 473,56 | 462,39 | 466,08 | -0,99% | 168.751,00 |
| 25.07.2025 | 459,28 | 470,76 | 459,28 | 470,72 | 1,66% | 142.708,00 |
| 24.07.2025 | 459,51 | 471,32 | 459,51 | 463,02 | -0,66% | 218.386,00 |
| 23.07.2025 | 460,30 | 468,46 | 453,69 | 466,11 | 2,92% | 156.246,00 |
| 22.07.2025 | 454,77 | 462,56 | 451,11 | 452,87 | 0,77% | 196.734,00 |
| 21.07.2025 | 452,00 | 454,18 | 449,01 | 449,42 | -0,42% | 91.819,00 |
| 18.07.2025 | 458,45 | 458,77 | 450,36 | 451,30 | -1,35% | 101.142,00 |
| 17.07.2025 | 457,00 | 459,73 | 453,35 | 457,46 | 0,04% | 111.294,00 |
| 16.07.2025 | 458,52 | 458,94 | 452,05 | 457,29 | 0,79% | 122.806,00 |
| 15.07.2025 | 461,60 | 462,59 | 453,72 | 453,72 | -2,41% | 98.940,00 |
| 14.07.2025 | 458,76 | 465,62 | 458,76 | 464,91 | 1,09% | 102.293,00 |
| 11.07.2025 | 462,44 | 465,73 | 458,08 | 459,91 | -1,24% | 95.701,00 |
| 10.07.2025 | 470,63 | 471,13 | 464,59 | 465,68 | -1,25% | 132.834,00 |
| 09.07.2025 | 465,24 | 474,24 | 462,64 | 471,57 | 1,22% | 172.322,00 |
| 08.07.2025 | 458,73 | 468,32 | 457,44 | 465,90 | 1,13% | 200.176,00 |
| 07.07.2025 | 473,11 | 473,66 | 458,08 | 460,70 | -2,64% | 199.201,00 |
| 03.07.2025 | 474,63 | 474,90 | 469,80 | 473,18 | 0,41% | 90.753,00 |
| 02.07.2025 | 486,58 | 486,58 | 471,24 | 471,24 | -2,62% | 215.071,00 |
| 01.07.2025 | 485,50 | 487,98 | 475,25 | 483,92 | -0,62% | 315.642,00 |
| 30.06.2025 | 506,52 | 508,70 | 473,55 | 486,93 | -12,95% | 734.604,00 |
| 27.06.2025 | 556,12 | 562,77 | 554,16 | 559,36 | 0,63% | 337.367,00 |
| 26.06.2025 | 557,41 | 558,03 | 550,79 | 555,88 | 0,61% | 268.230,00 |
| 25.06.2025 | 552,55 | 557,58 | 550,53 | 552,50 | -0,86% | 184.423,00 |
| 24.06.2025 | 548,73 | 558,03 | 538,82 | 557,32 | 1,04% | 95.394,00 |
| 23.06.2025 | 550,57 | 553,33 | 549,50 | 551,58 | 0,53% | 79.029,00 |
| 20.06.2025 | 546,22 | 551,39 | 543,47 | 548,65 | 0,47% | 245.728,00 |
| 18.06.2025 | 549,59 | 552,50 | 545,18 | 546,08 | -0,65% | 120.431,00 |
| 17.06.2025 | 550,07 | 551,08 | 545,24 | 549,65 | -0,49% | 165.108,00 |
| 16.06.2025 | 551,35 | 555,22 | 547,75 | 552,35 | 0,22% | 122.883,00 |
| 13.06.2025 | 555,78 | 556,84 | 549,58 | 551,15 | -1,23% | 86.775,00 |
| 12.06.2025 | 552,07 | 558,96 | 548,62 | 558,02 | 1,67% | 105.846,00 |
| 11.06.2025 | 558,62 | 558,62 | 548,86 | 548,86 | -0,90% | 135.462,00 |
| 10.06.2025 | 550,23 | 553,88 | 546,01 | 553,84 | 0,69% | 133.445,00 |
| 09.06.2025 | 556,23 | 560,10 | 544,40 | 550,03 | -2,20% | 142.835,00 |
| 06.06.2025 | 561,43 | 565,66 | 559,76 | 562,41 | 0,29% | 79.703,00 |
| 05.06.2025 | 563,58 | 563,58 | 557,32 | 560,78 | -0,15% | 99.753,00 |
| 04.06.2025 | 565,50 | 569,98 | 560,81 | 561,64 | -1,19% | 90.530,00 |
| 03.06.2025 | 568,59 | 570,34 | 564,63 | 568,39 | -0,35% | 74.504,00 |
| 02.06.2025 | 567,59 | 572,23 | 564,63 | 570,39 | -0,77% | 130.566,00 |
| 30.05.2025 | 570,63 | 578,57 | 570,40 | 574,84 | 0,29% | 79.372,00 |
| 29.05.2025 | 576,96 | 576,96 | 568,01 | 573,19 | 0,03% | 62.410,00 |
| 28.05.2025 | 578,86 | 580,50 | 572,55 | 573,01 | -1,41% | 92.331,00 |
| 27.05.2025 | 572,79 | 581,20 | 570,67 | 581,19 | 2,04% | 175.138,00 |
| 23.05.2025 | 560,16 | 570,16 | 557,77 | 569,57 | 1,45% | 113.071,00 |
| 22.05.2025 | 568,36 | 572,23 | 559,94 | 561,44 | -1,71% | 175.244,00 |
| 21.05.2025 | 579,54 | 579,54 | 568,73 | 571,22 | -1,76% | 101.156,00 |
| 20.05.2025 | 583,96 | 583,96 | 576,39 | 581,48 | 0,60% | 130.274,00 |
| 19.05.2025 | 582,25 | 583,79 | 574,28 | 578,02 | -0,32% | 112.103,00 |
| 16.05.2025 | 568,02 | 581,03 | 568,02 | 579,86 | 2,43% | 131.798,00 |
| 15.05.2025 | 556,36 | 566,22 | 554,94 | 566,13 | 2,28% | 121.399,00 |
| 14.05.2025 | 557,32 | 560,33 | 550,47 | 553,52 | -0,66% | 162.154,00 |
| 13.05.2025 | 565,35 | 566,70 | 556,46 | 557,17 | -2,10% | 125.394,00 |
| 12.05.2025 | 575,41 | 575,41 | 564,00 | 569,11 | -0,19% | 101.483,00 |
| 09.05.2025 | 570,65 | 574,07 | 565,33 | 570,22 | 0,21% | 75.062,00 |
| 08.05.2025 | 578,60 | 583,11 | 569,05 | 569,05 | -1,45% | 145.184,00 |
| 07.05.2025 | 583,37 | 583,37 | 573,16 | 577,44 | 0,16% | 200.434,00 |
| 06.05.2025 | 575,23 | 579,51 | 571,61 | 576,51 | 0,08% | 151.478,00 |
| 05.05.2025 | 574,65 | 579,60 | 568,44 | 576,07 | 0,11% | 126.666,00 |
| 02.05.2025 | 577,66 | 581,23 | 568,79 | 575,46 | 0,30% | 132.032,00 |
| 01.05.2025 | 574,46 | 577,44 | 568,75 | 573,74 | -1,34% | 113.753,00 |
| 30.04.2025 | 575,24 | 581,51 | 565,90 | 581,51 | 1,14% | 169.818,00 |
| 29.04.2025 | 565,76 | 583,02 | 563,03 | 574,96 | 1,61% | 152.209,00 |
| 28.04.2025 | 563,26 | 570,00 | 559,47 | 565,86 | 1,82% | 115.666,00 |
| 25.04.2025 | 548,01 | 559,95 | 541,81 | 555,74 | 1,64% | 118.857,00 |
| 24.04.2025 | 565,16 | 569,16 | 537,23 | 546,78 | -6,61% | 273.150,00 |
| 23.04.2025 | 590,34 | 593,80 | 582,90 | 585,46 | 1,03% | 140.153,00 |
| 22.04.2025 | 565,00 | 581,73 | 565,00 | 579,50 | 2,82% | 152.182,00 |
| 21.04.2025 | 574,73 | 581,56 | 558,55 | 563,62 | -3,11% | 92.242,00 |
| 17.04.2025 | 580,17 | 583,76 | 576,36 | 581,69 | 0,06% | 110.655,00 |
| 16.04.2025 | 590,49 | 591,20 | 580,92 | 581,37 | -1,24% | 105.682,00 |
| 15.04.2025 | 598,37 | 602,13 | 587,47 | 588,69 | -2,00% | 106.219,00 |
| 14.04.2025 | 602,79 | 604,91 | 592,63 | 600,69 | 1,23% | 89.328,00 |
| 11.04.2025 | 589,76 | 597,91 | 581,60 | 593,39 | 0,51% | 104.450,00 |
| 10.04.2025 | 589,55 | 596,00 | 578,71 | 590,39 | 0,40% | 117.857,00 |
| 09.04.2025 | 571,69 | 588,38 | 556,07 | 588,04 | 2,85% | 184.430,00 |
| 08.04.2025 | 582,75 | 587,53 | 564,80 | 571,76 | -0,58% | 142.647,00 |
| 07.04.2025 | 586,84 | 598,04 | 566,64 | 575,07 | -3,73% | 162.812,00 |
| 04.04.2025 | 611,55 | 616,35 | 595,38 | 597,34 | -3,53% | 129.318,00 |
| 03.04.2025 | 614,32 | 623,60 | 610,81 | 619,21 | 0,74% | 138.992,00 |
| 02.04.2025 | 615,47 | 620,43 | 609,99 | 614,68 | -0,63% | 134.958,00 |
| 01.04.2025 | 612,67 | 621,52 | 609,49 | 618,56 | 0,53% | 260.403,00 |
| 31.03.2025 | 611,34 | 620,00 | 607,45 | 615,32 | 1,59% | 116.086,00 |
| 28.03.2025 | 610,00 | 614,65 | 603,80 | 605,70 | -1,09% | 162.388,00 |
| 27.03.2025 | 609,06 | 616,88 | 609,06 | 612,36 | 0,52% | 141.233,00 |
| 26.03.2025 | 611,00 | 614,82 | 607,36 | 609,17 | -0,02% | 108.214,00 |
| 25.03.2025 | 605,53 | 611,89 | 601,34 | 609,29 | 0,40% | 123.742,00 |
| 24.03.2025 | 594,65 | 608,91 | 594,65 | 606,89 | 2,15% | 119.230,00 |
| 21.03.2025 | 598,96 | 598,96 | 591,31 | 594,11 | -1,25% | 358.340,00 |
| 20.03.2025 | 600,00 | 604,75 | 598,92 | 601,61 | -0,33% | 93.913,00 |
| 19.03.2025 | 607,09 | 607,09 | 599,19 | 603,62 | -0,44% | 86.118,00 |
| 18.03.2025 | 609,71 | 611,47 | 604,59 | 606,30 | -0,29% | 96.441,00 |
| 17.03.2025 | 593,94 | 611,99 | 593,94 | 608,07 | 1,65% | 101.238,00 |
| 14.03.2025 | 594,80 | 598,53 | 591,17 | 598,22 | 1,40% | 92.078,00 |
| 13.03.2025 | 591,05 | 594,61 | 589,34 | 589,96 | 0,12% | 69.258,00 |
| 12.03.2025 | 595,51 | 598,00 | 588,13 | 589,24 | -1,55% | 105.449,00 |
| 11.03.2025 | 599,77 | 602,85 | 591,66 | 598,50 | 0,29% | 124.403,00 |