618,067$
-0,08%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 617,00 | 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 |
| 10.03.2025 | 597,40 | 609,16 | 592,67 | 596,76 | 0,17% | 179.157,00 |
| 07.03.2025 | 591,38 | 604,94 | 591,38 | 595,74 | 0,23% | 124.996,00 |
| 06.03.2025 | 593,86 | 600,80 | 588,34 | 594,35 | -0,14% | 119.157,00 |
| 05.03.2025 | 586,00 | 600,00 | 586,00 | 595,21 | 1,29% | 106.099,00 |
| 04.03.2025 | 588,31 | 595,47 | 585,66 | 587,65 | -0,61% | 102.295,00 |
| 03.03.2025 | 600,00 | 601,02 | 587,17 | 591,27 | -1,59% | 178.605,00 |
| 28.02.2025 | 583,19 | 603,43 | 583,19 | 600,80 | 2,50% | 141.070,00 |
| 27.02.2025 | 568,97 | 595,92 | 553,02 | 586,12 | 7,39% | 222.122,00 |
| 26.02.2025 | 548,29 | 555,64 | 545,59 | 545,79 | -0,89% | 135.146,00 |
| 25.02.2025 | 548,91 | 555,26 | 547,06 | 550,70 | 0,64% | 101.616,00 |
| 24.02.2025 | 544,45 | 551,23 | 543,51 | 547,22 | 0,18% | 97.889,00 |
| 21.02.2025 | 547,45 | 551,45 | 539,73 | 546,24 | -0,70% | 126.310,00 |
| 20.02.2025 | 555,64 | 560,00 | 548,95 | 550,10 | -1,00% | 107.906,00 |
| 19.02.2025 | 547,98 | 560,23 | 547,59 | 555,64 | 0,96% | 97.976,00 |
| 18.02.2025 | 551,01 | 556,17 | 549,45 | 550,34 | -0,59% | 84.487,00 |
| 14.02.2025 | 562,49 | 562,49 | 552,13 | 553,59 | -1,25% | 41.026,00 |
| 13.02.2025 | 551,17 | 561,15 | 549,15 | 560,61 | 2,02% | 76.066,00 |
| 12.02.2025 | 550,93 | 554,84 | 547,53 | 549,50 | -0,79% | 55.813,00 |
| 11.02.2025 | 551,36 | 559,20 | 550,80 | 553,87 | 0,05% | 58.249,00 |
| 10.02.2025 | 551,08 | 557,25 | 549,75 | 553,62 | 0,61% | 75.321,00 |
| 07.02.2025 | 557,91 | 560,29 | 549,94 | 550,24 | -0,65% | 69.737,00 |
| 06.02.2025 | 561,96 | 567,91 | 551,83 | 553,84 | -1,63% | 133.790,00 |
| 05.02.2025 | 563,48 | 567,47 | 556,14 | 563,00 | 0,96% | 86.456,00 |
| 04.02.2025 | 552,14 | 560,16 | 549,44 | 557,67 | 0,44% | 46.740,00 |
| 03.02.2025 | 557,53 | 562,37 | 537,62 | 555,20 | -1,21% | 88.685,00 |
| 31.01.2025 | 559,86 | 571,24 | 558,70 | 562,00 | 0,12% | 109.625,00 |
| 30.01.2025 | 562,21 | 567,66 | 560,09 | 561,34 | 0,65% | 59.121,00 |
| 29.01.2025 | 559,36 | 568,16 | 557,34 | 557,71 | -0,53% | 64.230,00 |
| 28.01.2025 | 571,52 | 577,30 | 549,21 | 560,66 | -2,45% | 172.217,00 |
| 27.01.2025 | 552,56 | 575,15 | 552,56 | 574,74 | 4,31% | 123.337,00 |
| 24.01.2025 | 539,27 | 553,70 | 536,20 | 550,97 | 1,72% | 122.297,00 |
| 23.01.2025 | 551,07 | 551,07 | 538,70 | 541,65 | -1,72% | 164.016,00 |
| 22.01.2025 | 558,62 | 558,62 | 550,90 | 551,14 | -1,44% | 93.554,00 |
| 21.01.2025 | 556,11 | 566,37 | 555,32 | 559,22 | 0,81% | 89.421,00 |
| 17.01.2025 | 552,01 | 559,00 | 546,80 | 554,73 | 0,33% | 79.825,00 |
| 16.01.2025 | 548,48 | 556,88 | 544,53 | 552,89 | 1,16% | 71.959,00 |
| 15.01.2025 | 540,83 | 549,00 | 535,80 | 546,53 | 2,33% | 102.660,00 |
| 14.01.2025 | 527,52 | 536,21 | 524,72 | 534,10 | 0,75% | 87.008,00 |
| 13.01.2025 | 521,73 | 531,61 | 520,16 | 530,11 | 1,58% | 89.388,00 |
| 10.01.2025 | 527,69 | 531,84 | 521,15 | 521,84 | -1,91% | 104.928,00 |
| 08.01.2025 | 529,50 | 535,09 | 523,76 | 532,02 | 0,79% | 93.761,00 |
| 07.01.2025 | 530,00 | 531,33 | 525,44 | 527,85 | 0,07% | 66.142,00 |
| 06.01.2025 | 533,18 | 538,30 | 526,70 | 527,50 | -1,40% | 56.392,00 |
| 03.01.2025 | 529,22 | 536,93 | 527,26 | 535,00 | 1,33% | 72.419,00 |
| 02.01.2025 | 532,01 | 534,84 | 527,55 | 527,96 | -0,35% | 84.649,00 |
| 31.12.2024 | 531,06 | 537,05 | 529,80 | 529,80 | 0,37% | 96.008,00 |
| 30.12.2024 | 518,95 | 529,66 | 518,41 | 527,83 | 0,96% | 90.427,00 |
| 27.12.2024 | 519,44 | 523,93 | 519,24 | 522,80 | 0,03% | 65.952,00 |
| 26.12.2024 | 517,39 | 525,73 | 517,39 | 522,62 | 0,53% | 87.274,00 |
| 24.12.2024 | 515,00 | 521,02 | 513,19 | 519,87 | 0,47% | 62.436,00 |
| 23.12.2024 | 519,39 | 521,77 | 512,12 | 517,44 | -1,09% | 124.632,00 |
| 20.12.2024 | 520,00 | 526,21 | 520,00 | 523,16 | 0,26% | 241.923,00 |
| 19.12.2024 | 518,42 | 524,80 | 517,37 | 521,79 | 0,62% | 139.238,00 |
| 18.12.2024 | 526,94 | 532,23 | 516,91 | 518,59 | -1,22% | 134.430,00 |
| 17.12.2024 | 538,01 | 539,60 | 524,71 | 524,98 | -2,80% | 137.044,00 |
| 16.12.2024 | 545,97 | 548,75 | 540,08 | 540,12 | -1,26% | 111.335,00 |
| 13.12.2024 | 550,73 | 554,07 | 545,88 | 547,00 | -1,12% | 77.681,00 |
| 12.12.2024 | 547,50 | 558,58 | 545,54 | 553,20 | 0,99% | 64.191,00 |
| 11.12.2024 | 548,75 | 551,54 | 545,95 | 547,79 | 0,10% | 134.837,00 |
| 10.12.2024 | 546,10 | 549,61 | 544,08 | 547,26 | -0,11% | 158.769,00 |
| 09.12.2024 | 552,62 | 554,35 | 547,33 | 547,88 | -0,86% | 80.192,00 |
| 06.12.2024 | 560,04 | 561,28 | 550,71 | 552,62 | -0,61% | 81.657,00 |
| 05.12.2024 | 565,65 | 565,65 | 551,16 | 556,03 | -2,34% | 83.257,00 |
| 04.12.2024 | 566,53 | 572,51 | 566,07 | 569,36 | 0,44% | 50.588,00 |
| 03.12.2024 | 567,28 | 571,20 | 561,45 | 566,84 | 0,07% | 73.746,00 |
| 02.12.2024 | 573,60 | 573,60 | 566,28 | 566,43 | -1,04% | 80.013,00 |
| 29.11.2024 | 574,23 | 578,72 | 571,69 | 572,39 | 0,19% | 45.670,00 |
| 27.11.2024 | 574,08 | 578,64 | 570,71 | 571,31 | -0,37% | 63.451,00 |
| 26.11.2024 | 574,00 | 576,39 | 567,81 | 573,45 | 0,23% | 83.168,00 |
| 25.11.2024 | 571,11 | 581,78 | 571,11 | 572,12 | 0,20% | 115.930,00 |
| 22.11.2024 | 566,56 | 572,83 | 565,00 | 570,96 | 1,36% | 113.335,00 |
| 21.11.2024 | 551,03 | 565,40 | 551,03 | 563,28 | 1,88% | 120.420,00 |
| 20.11.2024 | 546,17 | 555,42 | 546,17 | 552,87 | 1,01% | 53.184,00 |
| 19.11.2024 | 550,22 | 551,42 | 545,75 | 547,34 | -1,36% | 87.278,00 |
| 18.11.2024 | 556,12 | 564,30 | 554,43 | 554,87 | -0,55% | 113.596,00 |
| 15.11.2024 | 564,22 | 565,99 | 556,15 | 557,95 | -0,77% | 87.894,00 |
| 14.11.2024 | 567,43 | 575,50 | 561,57 | 562,26 | -0,47% | 84.158,00 |
| 13.11.2024 | 566,17 | 570,28 | 564,89 | 564,89 | -0,11% | 62.348,00 |
| 12.11.2024 | 559,65 | 571,00 | 559,65 | 565,54 | 0,62% | 85.731,00 |
| 11.11.2024 | 560,87 | 569,53 | 560,87 | 562,05 | 0,68% | 85.677,00 |
| 08.11.2024 | 557,27 | 562,60 | 553,05 | 558,27 | 0,64% | 78.224,00 |
| 07.11.2024 | 546,00 | 557,44 | 546,00 | 554,72 | 0,86% | 95.324,00 |
| 06.11.2024 | 549,17 | 555,85 | 538,26 | 549,99 | 3,15% | 154.518,00 |
| 05.11.2024 | 525,80 | 537,25 | 525,80 | 533,17 | 1,55% | 110.763,00 |