441,112$
-0,06%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 438,50 | 444,00 | 438,46 | 441,36 | 0,15% | 134.855,00 |
| 25.11.2025 | 440,48 | 444,15 | 439,31 | 440,70 | 0,98% | 146.805,00 |
| 24.11.2025 | 440,82 | 445,33 | 436,12 | 436,43 | -1,20% | 146.279,00 |
| 21.11.2025 | 430,59 | 445,69 | 427,21 | 441,74 | 2,89% | 130.254,00 |
| 20.11.2025 | 435,22 | 435,22 | 428,65 | 429,33 | -0,11% | 136.458,00 |
| 19.11.2025 | 437,49 | 447,07 | 428,57 | 429,80 | -1,27% | 130.194,00 |
| 18.11.2025 | 432,12 | 439,23 | 428,35 | 435,33 | 0,68% | 161.545,00 |
| 17.11.2025 | 434,46 | 439,91 | 431,94 | 432,38 | -0,73% | 128.052,00 |
| 14.11.2025 | 445,20 | 446,42 | 434,85 | 435,56 | -2,34% | 127.847,00 |
| 13.11.2025 | 449,16 | 453,92 | 444,98 | 446,01 | -0,34% | 121.028,00 |
| 12.11.2025 | 447,14 | 455,14 | 445,66 | 447,55 | 0,45% | 125.242,00 |
| 11.11.2025 | 436,94 | 449,01 | 436,75 | 445,53 | 2,19% | 143.070,00 |
| 10.11.2025 | 436,08 | 439,26 | 421,58 | 435,99 | 0,32% | 202.841,00 |
| 07.11.2025 | 432,29 | 439,99 | 430,72 | 434,61 | 0,93% | 143.826,00 |
| 06.11.2025 | 440,33 | 444,62 | 428,49 | 430,59 | -1,92% | 203.593,00 |
| 05.11.2025 | 442,72 | 443,55 | 435,89 | 439,00 | -0,02% | 168.872,00 |
| 04.11.2025 | 444,32 | 450,00 | 437,78 | 439,09 | -0,36% | 140.752,00 |
| 03.11.2025 | 429,14 | 442,53 | 423,05 | 440,68 | 2,17% | 229.830,00 |
| 31.10.2025 | 451,35 | 459,39 | 430,29 | 431,30 | -5,09% | 301.084,00 |
| 30.10.2025 | 461,52 | 482,57 | 453,73 | 454,44 | -2,38% | 341.246,00 |
| 29.10.2025 | 431,77 | 476,85 | 429,52 | 465,54 | 6,06% | 427.237,00 |
| 28.10.2025 | 436,48 | 440,95 | 432,49 | 438,94 | 0,49% | 229.559,00 |
| 27.10.2025 | 437,63 | 438,14 | 433,23 | 436,78 | 0,04% | 181.842,00 |
| 24.10.2025 | 436,10 | 439,09 | 432,66 | 436,62 | 0,49% | 168.603,00 |
| 23.10.2025 | 437,88 | 438,10 | 433,66 | 434,51 | -1,09% | 238.876,00 |
| 22.10.2025 | 440,83 | 445,06 | 435,35 | 439,30 | -0,39% | 153.214,00 |
| 21.10.2025 | 446,35 | 447,58 | 439,99 | 441,00 | -0,89% | 156.961,00 |
| 20.10.2025 | 441,97 | 445,78 | 436,60 | 444,95 | 1,31% | 155.653,00 |
| 17.10.2025 | 436,73 | 439,21 | 433,73 | 439,21 | 1,92% | - |
| 16.10.2025 | 435,99 | 437,48 | 429,77 | 430,92 | -1,23% | 264.358,00 |
| 15.10.2025 | 435,16 | 439,62 | 432,29 | 436,29 | -0,19% | 122.846,00 |
| 14.10.2025 | 429,07 | 437,80 | 429,07 | 437,13 | 1,74% | 133.709,00 |
| 13.10.2025 | 426,74 | 431,41 | 426,67 | 429,66 | -0,08% | 135.037,00 |
| 10.10.2025 | 432,17 | 432,17 | 426,84 | 430,02 | -0,32% | 181.073,00 |
| 09.10.2025 | 434,39 | 437,00 | 427,84 | 431,41 | -0,82% | 180.402,00 |
| 08.10.2025 | 437,49 | 439,71 | 433,30 | 434,96 | -0,26% | 169.419,00 |
| 07.10.2025 | 436,74 | 440,15 | 431,08 | 436,08 | 0,16% | 170.899,00 |
| 06.10.2025 | 444,96 | 444,96 | 432,55 | 435,38 | -1,83% | 222.191,00 |
| 03.10.2025 | 440,60 | 445,25 | 439,15 | 443,49 | 0,33% | 178.989,00 |
| 02.10.2025 | 440,38 | 445,40 | 437,23 | 442,04 | 0,32% | 240.780,00 |
| 01.10.2025 | 446,50 | 449,39 | 434,02 | 440,64 | -1,59% | 326.083,00 |
| 30.09.2025 | 453,33 | 454,38 | 443,87 | 447,74 | -0,97% | 327.846,00 |
| 29.09.2025 | 460,91 | 460,91 | 450,15 | 452,13 | -2,19% | 126.318,00 |
| 26.09.2025 | 452,07 | 462,94 | 452,07 | 462,23 | 2,61% | 122.243,00 |
| 25.09.2025 | 457,01 | 457,01 | 445,87 | 450,46 | -1,43% | 123.422,00 |
| 24.09.2025 | 452,96 | 462,19 | 449,82 | 456,98 | 0,68% | 151.062,00 |
| 23.09.2025 | 455,07 | 459,16 | 447,26 | 453,90 | -0,44% | 214.847,00 |
| 22.09.2025 | 451,96 | 456,44 | 450,11 | 455,91 | 0,81% | 131.604,00 |
| 19.09.2025 | 455,84 | 456,77 | 449,55 | 452,25 | -1,31% | 320.831,00 |
| 18.09.2025 | 456,68 | 462,99 | 452,03 | 458,25 | 0,19% | 219.349,00 |
| 17.09.2025 | 448,43 | 459,30 | 448,43 | 457,36 | 2,17% | 307.920,00 |
| 16.09.2025 | 441,44 | 447,98 | 441,44 | 447,63 | 1,22% | 153.355,00 |
| 15.09.2025 | 447,99 | 451,96 | 439,54 | 442,24 | -0,93% | 235.121,00 |
| 12.09.2025 | 456,27 | 462,47 | 445,48 | 446,40 | -2,51% | 160.251,00 |
| 11.09.2025 | 452,88 | 460,06 | 452,38 | 457,89 | 1,60% | 199.661,00 |
| 10.09.2025 | 455,01 | 460,11 | 449,71 | 450,70 | -2,60% | 237.168,00 |
| 09.09.2025 | 462,88 | 467,14 | 460,35 | 462,75 | -0,22% | 143.831,00 |
| 08.09.2025 | 464,84 | 470,67 | 461,99 | 463,78 | -0,40% | 184.365,00 |
| 05.09.2025 | 460,33 | 466,41 | 459,38 | 465,63 | 1,29% | 207.301,00 |
| 04.09.2025 | 459,52 | 462,88 | 455,81 | 459,70 | 0,02% | 166.910,00 |
| 03.09.2025 | 461,24 | 462,12 | 457,62 | 459,63 | -0,94% | 181.756,00 |
| 02.09.2025 | 470,49 | 474,89 | 461,50 | 464,00 | 1,32% | 297.744,00 |
| 29.08.2025 | 454,50 | 459,96 | 454,50 | 457,95 | 1,34% | 154.376,00 |
| 28.08.2025 | 455,43 | 455,43 | 447,68 | 451,90 | -0,75% | 174.873,00 |
| 27.08.2025 | 446,45 | 458,66 | 443,44 | 455,33 | 2,03% | 161.622,00 |
| 26.08.2025 | 452,90 | 457,14 | 445,14 | 446,26 | -2,14% | 214.491,00 |
| 25.08.2025 | 459,23 | 461,02 | 452,49 | 456,00 | -0,66% | 150.673,00 |
| 22.08.2025 | 455,98 | 465,14 | 455,98 | 459,05 | 1,09% | 164.599,00 |
| 21.08.2025 | 454,71 | 455,83 | 452,29 | 454,09 | -0,33% | 121.005,00 |
| 20.08.2025 | 457,39 | 464,09 | 453,99 | 455,60 | 0,39% | 125.704,00 |
| 19.08.2025 | 447,00 | 456,23 | 447,00 | 453,85 | 2,03% | 137.283,00 |
| 18.08.2025 | 446,31 | 448,08 | 443,92 | 444,83 | -0,06% | 157.409,00 |
| 15.08.2025 | 441,83 | 449,83 | 441,83 | 445,11 | 0,28% | 177.141,00 |
| 14.08.2025 | 449,64 | 449,65 | 442,31 | 443,87 | -1,44% | 171.863,00 |
| 13.08.2025 | 444,74 | 454,45 | 444,00 | 450,36 | 1,63% | 158.732,00 |
| 12.08.2025 | 431,53 | 443,14 | 431,53 | 443,14 | 2,55% | 166.036,00 |
| 11.08.2025 | 436,00 | 436,91 | 430,00 | 432,14 | -0,73% | 116.618,00 |
| 08.08.2025 | 434,57 | 437,85 | 434,10 | 435,33 | 0,10% | 149.123,00 |
| 07.08.2025 | 429,80 | 435,19 | 423,38 | 434,91 | 1,40% | 252.903,00 |
| 06.08.2025 | 426,95 | 429,05 | 424,01 | 428,91 | 0,19% | 182.715,00 |
| 05.08.2025 | 421,21 | 431,66 | 421,21 | 428,08 | 1,12% | 177.564,00 |
| 04.08.2025 | 417,10 | 426,83 | 417,10 | 423,33 | 1,31% | 207.247,00 |
| 01.08.2025 | 415,65 | 424,87 | 408,42 | 417,85 | 1,35% | 278.714,00 |
| 31.07.2025 | 412,80 | 423,36 | 411,30 | 412,30 | -1,03% | 263.528,00 |
| 30.07.2025 | 419,56 | 433,81 | 410,00 | 416,57 | -10,36% | 522.014,00 |
| 29.07.2025 | 465,65 | 469,72 | 464,00 | 464,69 | -0,30% | 128.423,00 |
| 28.07.2025 | 468,56 | 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 | 464,25 | 471,32 | 459,51 | 463,02 | -0,66% | 218.386,00 |
| 23.07.2025 | 453,69 | 468,46 | 453,69 | 466,11 | 2,92% | 156.246,00 |
| 22.07.2025 | 451,45 | 462,56 | 451,11 | 452,87 | 0,77% | 196.734,00 |
| 21.07.2025 | 452,09 | 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 | 455,92 | 459,73 | 453,35 | 457,46 | 0,04% | 111.294,00 |
| 16.07.2025 | 456,46 | 458,94 | 452,05 | 457,29 | 0,79% | 122.806,00 |
| 15.07.2025 | 462,59 | 462,59 | 453,72 | 453,72 | -2,41% | 98.940,00 |
| 14.07.2025 | 462,76 | 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 | 468,06 | 471,13 | 464,59 | 465,68 | -1,25% | 132.834,00 |
| 09.07.2025 | 467,35 | 474,24 | 462,64 | 471,57 | 1,22% | 172.322,00 |