599,808$
2,34%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 585,92 | 604,74 | 585,92 | 600,90 | 2,52% | - |
| 27.02.2025 | 573,10 | 595,92 | 553,02 | 586,12 | 7,39% | 222.122,00 |
| 26.02.2025 | 548,57 | 555,64 | 545,59 | 545,79 | -0,89% | 135.146,00 |
| 25.02.2025 | 548,55 | 555,26 | 547,06 | 550,70 | 0,64% | 101.616,00 |
| 24.02.2025 | 543,53 | 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 | 560,00 | 560,00 | 548,95 | 550,10 | -1,00% | 107.906,00 |
| 19.02.2025 | 547,70 | 560,23 | 547,59 | 555,64 | 0,96% | 97.976,00 |
| 18.02.2025 | 551,01 | 556,17 | 549,45 | 550,34 | -0,46% | 84.487,00 |
| 17.02.2025 | 552,91 | 552,91 | 552,89 | 552,90 | -0,12% | - |
| 14.02.2025 | 562,49 | 562,49 | 552,13 | 553,59 | -1,25% | 41.026,00 |
| 13.02.2025 | 551,16 | 561,15 | 549,15 | 560,61 | 2,02% | 76.066,00 |
| 12.02.2025 | 549,71 | 554,84 | 547,53 | 549,50 | -0,79% | 55.813,00 |
| 11.02.2025 | 550,85 | 559,20 | 550,80 | 553,87 | 0,05% | 58.249,00 |
| 10.02.2025 | 552,03 | 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 | 560,20 | 567,91 | 551,83 | 553,84 | -1,63% | 133.790,00 |
| 05.02.2025 | 556,14 | 567,47 | 556,14 | 563,00 | 0,96% | 86.456,00 |
| 04.02.2025 | 553,51 | 560,16 | 549,44 | 557,67 | 0,44% | 46.740,00 |
| 03.02.2025 | 562,37 | 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 | 565,96 | 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 | 577,30 | 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 | 556,92 | 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 | 548,94 | 556,88 | 544,53 | 552,89 | 1,16% | 71.959,00 |
| 15.01.2025 | 540,91 | 549,00 | 535,80 | 546,53 | 2,33% | 102.660,00 |
| 14.01.2025 | 527,88 | 536,21 | 524,72 | 534,10 | 0,75% | 87.008,00 |
| 13.01.2025 | 520,16 | 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 | 529,61 | 531,33 | 525,44 | 527,85 | 0,07% | 66.142,00 |
| 06.01.2025 | 534,41 | 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 | 519,53 | 524,80 | 517,37 | 521,79 | 0,62% | 139.238,00 |
| 18.12.2024 | 532,23 | 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 | 546,05 | 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 | 550,40 | 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 | 544,48 | 549,61 | 544,08 | 547,26 | -0,11% | 158.769,00 |
| 09.12.2024 | 551,07 | 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 | 565,21 | 565,65 | 551,16 | 556,03 | -2,34% | 83.257,00 |
| 04.12.2024 | 566,95 | 572,51 | 566,07 | 569,36 | 0,44% | 50.588,00 |
| 03.12.2024 | 561,45 | 571,20 | 561,45 | 566,84 | 0,07% | 73.746,00 |
| 02.12.2024 | 571,59 | 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 | 570,07 | 576,39 | 567,81 | 573,45 | 0,23% | 83.168,00 |
| 25.11.2024 | 573,78 | 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 | 551,77 | 565,40 | 551,03 | 563,28 | 1,88% | 120.401,00 |
| 20.11.2024 | 547,34 | 555,42 | 546,17 | 552,87 | 1,01% | 53.184,00 |
| 19.11.2024 | 545,75 | 551,42 | 545,75 | 547,34 | -1,36% | 87.278,00 |
| 18.11.2024 | 558,56 | 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 | 572,38 | 575,50 | 561,57 | 562,26 | -0,47% | 84.158,00 |
| 13.11.2024 | 567,25 | 570,28 | 564,89 | 564,89 | -0,11% | 62.348,00 |
| 12.11.2024 | 562,02 | 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 |
| 04.11.2024 | 530,69 | 533,88 | 523,33 | 525,03 | -1,25% | 130.302,00 |
| 01.11.2024 | 537,79 | 546,54 | 531,68 | 531,68 | -1,58% | 225.338,00 |
| 31.10.2024 | 534,42 | 544,25 | 534,31 | 540,24 | 0,83% | 155.713,00 |
| 30.10.2024 | 595,00 | 595,00 | 531,58 | 535,80 | -12,14% | 255.347,00 |
| 29.10.2024 | 608,43 | 613,78 | 605,30 | 609,80 | 0,16% | 94.086,00 |
| 28.10.2024 | 604,34 | 613,73 | 604,34 | 608,85 | 0,97% | 80.648,00 |
| 25.10.2024 | 597,86 | 604,45 | 595,71 | 602,98 | 1,03% | 74.047,00 |
| 24.10.2024 | 590,76 | 598,19 | 590,76 | 596,85 | 0,62% | 67.775,00 |
| 23.10.2024 | 591,01 | 595,00 | 587,87 | 593,15 | -0,07% | 74.006,00 |
| 22.10.2024 | 597,08 | 601,84 | 593,56 | 593,56 | -1,17% | 78.780,00 |
| 21.10.2024 | 610,22 | 613,65 | 599,88 | 600,58 | -1,57% | 58.216,00 |
| 18.10.2024 | 615,65 | 615,65 | 608,10 | 610,18 | -0,39% | 46.451,00 |
| 17.10.2024 | 608,53 | 614,55 | 606,38 | 612,59 | 0,88% | 59.996,00 |
| 16.10.2024 | 601,68 | 612,02 | 601,68 | 607,26 | 0,88% | 99.396,00 |
| 15.10.2024 | 601,63 | 609,98 | 601,63 | 601,97 | 0,28% | 56.794,00 |
| 14.10.2024 | 592,55 | 601,88 | 592,55 | 600,27 | 1,76% | 44.592,00 |
| 11.10.2024 | 594,20 | 601,04 | 585,06 | 589,88 | -0,02% | 108.963,00 |
| 10.10.2024 | 600,47 | 601,60 | 589,87 | 590,00 | -1,53% | 99.481,00 |
| 09.10.2024 | 590,24 | 601,60 | 586,29 | 599,19 | 2,01% | 155.844,00 |
| 08.10.2024 | 580,31 | 588,90 | 570,70 | 587,39 | 1,67% | 76.041,00 |
| 07.10.2024 | 582,16 | 582,19 | 571,15 | 577,77 | -0,65% | 99.595,00 |