512,051$
-0,44%
Echtzeit-Aktienkurs Chemed Corp
Bid:
Ask:
Aktienkurse zur Chemed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 511,34 | 516,82 | 507,47 | 512,05 | -0,44% | 118.304,00 |
| 28.09.2026 | 512,15 | 519,04 | 509,11 | 514,30 | 0,42% | 215.999,00 |
| 25.09.2026 | 503,12 | 514,51 | 498,79 | 512,16 | 3,33% | 233.287,00 |
| 24.09.2026 | 499,19 | 501,46 | 491,88 | 495,65 | -0,49% | 146.213,00 |
| 23.09.2026 | 494,97 | 505,22 | 493,98 | 498,09 | 0,30% | 138.538,00 |
| 22.09.2026 | 500,55 | 505,79 | 495,37 | 496,62 | -0,60% | 132.258,00 |
| 21.09.2026 | 507,79 | 509,59 | 496,97 | 499,62 | -0,88% | 159.284,00 |
| 18.09.2026 | 504,50 | 512,25 | 498,23 | 504,06 | -0,38% | 417.570,00 |
| 17.09.2026 | 509,06 | 516,88 | 500,52 | 505,97 | -0,77% | 144.665,00 |
| 16.09.2026 | 506,75 | 513,54 | 500,94 | 509,91 | 0,68% | 141.077,00 |
| 15.09.2026 | 511,55 | 511,55 | 499,17 | 506,47 | -1,52% | 176.423,00 |
| 14.09.2026 | 515,81 | 521,50 | 510,40 | 514,29 | -0,33% | 129.669,00 |
| 11.09.2026 | 517,04 | 526,47 | 510,08 | 515,97 | 0,31% | 81.825,00 |
| 10.09.2026 | 530,18 | 530,18 | 509,02 | 514,40 | -0,80% | 90.915,00 |
| 09.09.2026 | 517,77 | 519,09 | 511,09 | 518,57 | -0,08% | 106.324,00 |
| 08.09.2026 | 519,28 | 525,26 | 512,86 | 519,01 | -0,16% | 132.298,00 |
| 04.09.2026 | 519,62 | 525,63 | 519,23 | 519,84 | -0,88% | 84.283,00 |
| 03.09.2026 | 528,28 | 533,69 | 516,95 | 524,45 | 0,09% | 136.018,00 |
| 02.09.2026 | 515,58 | 527,52 | 509,01 | 523,99 | 1,71% | 129.968,00 |
| 01.09.2026 | 522,22 | 534,17 | 514,67 | 515,17 | -0,68% | 142.244,00 |
| 31.08.2026 | 522,33 | 523,70 | 517,29 | 518,71 | -0,89% | 96.647,00 |
| 28.08.2026 | 524,52 | 526,78 | 517,38 | 523,38 | 0,60% | 150.575,00 |
| 27.08.2026 | 543,30 | 545,79 | 501,84 | 520,27 | -5,16% | 363.764,00 |
| 26.08.2026 | 544,56 | 551,36 | 541,66 | 548,56 | 0,84% | 128.652,00 |
| 25.08.2026 | 540,58 | 546,55 | 538,31 | 543,98 | 0,49% | 155.905,00 |
| 24.08.2026 | 541,84 | 545,00 | 539,51 | 541,34 | 0,14% | 124.498,00 |
| 21.08.2026 | 535,14 | 543,44 | 530,25 | 540,57 | 1,06% | 117.704,00 |
| 20.08.2026 | 531,00 | 544,08 | 528,81 | 534,88 | -0,15% | 115.485,00 |
| 19.08.2026 | 531,21 | 536,72 | 529,03 | 535,70 | 1,22% | 131.246,00 |
| 18.08.2026 | 532,99 | 538,97 | 526,46 | 529,23 | 0,81% | 115.176,00 |
| 17.08.2026 | 528,69 | 530,78 | 520,68 | 524,98 | -1,48% | 152.019,00 |
| 14.08.2026 | 535,27 | 539,25 | 525,00 | 532,88 | -0,80% | 169.219,00 |
| 13.08.2026 | 541,02 | 545,28 | 529,54 | 537,17 | -0,71% | 233.453,00 |
| 12.08.2026 | 530,56 | 544,17 | 527,32 | 541,02 | 0,72% | 131.389,00 |
| 11.08.2026 | 546,61 | 553,41 | 536,06 | 537,14 | -2,25% | 151.808,00 |
| 10.08.2026 | 551,83 | 557,00 | 545,46 | 549,48 | -0,59% | 118.250,00 |
| 07.08.2026 | 550,30 | 553,00 | 544,91 | 552,72 | 0,60% | 154.046,00 |
| 06.08.2026 | 551,74 | 551,74 | 541,45 | 549,41 | 0,53% | 128.316,00 |
| 05.08.2026 | 549,95 | 549,95 | 535,29 | 546,51 | 1,26% | 186.361,00 |
| 04.08.2026 | 532,15 | 543,50 | 531,01 | 539,72 | -0,16% | 247.678,00 |
| 03.08.2026 | 536,66 | 543,41 | 530,45 | 540,57 | 1,56% | 190.206,00 |
| 31.07.2026 | 532,24 | 535,94 | 522,49 | 532,25 | -0,47% | 221.553,00 |
| 30.07.2026 | 539,83 | 542,74 | 531,82 | 534,79 | -0,85% | 163.901,00 |
| 29.07.2026 | 522,94 | 551,68 | 522,94 | 539,36 | 4,20% | 286.059,00 |
| 28.07.2026 | 516,10 | 520,01 | 511,05 | 517,63 | 1,63% | 198.347,00 |
| 27.07.2026 | 510,73 | 515,90 | 505,86 | 509,34 | -0,35% | 163.760,00 |
| 24.07.2026 | 504,91 | 511,77 | 501,74 | 511,13 | 1,61% | 113.907,00 |
| 23.07.2026 | 500,38 | 505,48 | 495,75 | 503,01 | -0,10% | 110.807,00 |
| 22.07.2026 | 506,18 | 509,84 | 500,30 | 503,52 | -0,12% | 210.436,00 |
| 21.07.2026 | 509,94 | 513,61 | 493,78 | 504,10 | -1,86% | 262.835,00 |
| 20.07.2026 | 507,61 | 517,74 | 503,97 | 513,68 | 0,72% | 138.309,00 |
| 17.07.2026 | 502,65 | 511,85 | 502,20 | 510,03 | 1,70% | 180.220,00 |
| 16.07.2026 | 490,92 | 504,73 | 487,66 | 501,51 | 1,80% | 125.029,00 |
| 15.07.2026 | 488,10 | 497,25 | 481,31 | 492,65 | 0,15% | 123.948,00 |
| 14.07.2026 | 487,39 | 492,39 | 481,55 | 491,89 | -0,08% | 165.917,00 |
| 13.07.2026 | 490,42 | 496,14 | 487,75 | 492,27 | 0,75% | 145.889,00 |
| 10.07.2026 | 491,29 | 493,47 | 482,60 | 488,59 | -0,38% | 143.298,00 |
| 09.07.2026 | 479,18 | 491,19 | 472,42 | 490,46 | 2,23% | 131.488,00 |
| 08.07.2026 | 482,88 | 484,98 | 477,59 | 479,76 | -1,16% | 158.853,00 |
| 07.07.2026 | 485,45 | 487,78 | 479,06 | 485,37 | 1,01% | 165.071,00 |
| 06.07.2026 | 486,38 | 488,52 | 479,57 | 480,50 | -1,87% | 140.102,00 |
| 02.07.2026 | 482,99 | 492,30 | 479,71 | 489,66 | 1,83% | 173.927,00 |
| 01.07.2026 | 469,76 | 483,98 | 468,88 | 480,87 | 3,25% | 210.535,00 |
| 30.06.2026 | 459,10 | 466,60 | 457,35 | 465,74 | 1,27% | 201.309,00 |
| 29.06.2026 | 460,63 | 465,00 | 456,27 | 459,90 | -0,73% | 117.087,00 |
| 26.06.2026 | 455,69 | 463,28 | 452,53 | 463,28 | 2,24% | 230.728,00 |
| 25.06.2026 | 449,52 | 457,71 | 449,52 | 453,15 | 1,31% | 174.509,00 |
| 24.06.2026 | 445,78 | 450,35 | 440,71 | 447,29 | 0,72% | 215.047,00 |
| 23.06.2026 | 440,00 | 446,76 | 428,98 | 444,11 | 1,84% | 253.211,00 |
| 22.06.2026 | 435,96 | 438,69 | 428,12 | 436,07 | 0,03% | 205.215,00 |
| 19.06.2026 | 435,66 | 435,95 | 435,59 | 435,95 | -0,07% | - |
| 18.06.2026 | 436,40 | 449,00 | 434,87 | 436,27 | 0,06% | 541.055,00 |
| 17.06.2026 | 429,63 | 437,39 | 424,01 | 436,03 | 0,50% | 266.750,00 |
| 16.06.2026 | 426,59 | 435,70 | 426,59 | 433,87 | 2,45% | 224.624,00 |
| 15.06.2026 | 417,82 | 424,23 | 411,02 | 423,49 | 1,00% | 311.323,00 |
| 12.06.2026 | 420,27 | 422,64 | 415,63 | 419,31 | -0,37% | 154.841,00 |
| 11.06.2026 | 434,44 | 434,99 | 419,31 | 420,87 | -3,12% | 265.033,00 |
| 10.06.2026 | 450,00 | 450,00 | 431,58 | 434,42 | -2,65% | 225.091,00 |
| 09.06.2026 | 440,77 | 449,21 | 440,25 | 446,26 | 1,62% | 161.292,00 |
| 08.06.2026 | 433,76 | 443,15 | 426,45 | 439,13 | -0,56% | 186.576,00 |
| 05.06.2026 | 434,44 | 443,16 | 427,65 | 441,59 | 2,14% | 218.981,00 |
| 04.06.2026 | 433,19 | 439,13 | 429,64 | 432,34 | 1,28% | 216.977,00 |
| 03.06.2026 | 417,21 | 432,39 | 415,60 | 426,86 | 2,31% | 266.686,00 |
| 02.06.2026 | 422,52 | 422,81 | 416,39 | 417,21 | -1,33% | 168.872,00 |
| 01.06.2026 | 426,52 | 433,00 | 418,29 | 422,84 | -0,84% | 180.746,00 |
| 29.05.2026 | 439,99 | 442,55 | 425,86 | 426,41 | -3,06% | 256.953,00 |
| 28.05.2026 | 434,01 | 442,65 | 432,44 | 439,89 | 0,11% | 208.473,00 |
| 27.05.2026 | 437,71 | 446,13 | 435,48 | 439,41 | 0,48% | 203.861,00 |
| 26.05.2026 | 436,20 | 440,44 | 429,10 | 437,33 | -0,46% | 131.064,00 |
| 22.05.2026 | 441,94 | 445,46 | 437,42 | 439,36 | -0,50% | 162.103,00 |
| 21.05.2026 | 437,32 | 442,36 | 431,14 | 441,55 | -0,01% | 219.883,00 |
| 20.05.2026 | 437,67 | 442,54 | 433,80 | 441,61 | 0,35% | 178.785,00 |
| 19.05.2026 | 445,32 | 445,45 | 434,50 | 440,05 | -0,36% | 171.993,00 |
| 18.05.2026 | 434,70 | 446,84 | 434,70 | 441,62 | 1,63% | 234.520,00 |
| 15.05.2026 | 428,55 | 435,25 | 422,31 | 434,53 | 1,95% | 268.839,00 |
| 14.05.2026 | 425,89 | 430,87 | 420,92 | 426,21 | 0,51% | 233.640,00 |
| 13.05.2026 | 418,88 | 424,61 | 404,26 | 424,04 | 1,05% | 323.498,00 |
| 12.05.2026 | 424,49 | 424,49 | 412,75 | 419,65 | -0,42% | 248.540,00 |
| 11.05.2026 | 425,16 | 428,07 | 414,73 | 421,43 | -0,67% | 170.082,00 |
| 08.05.2026 | 424,20 | 426,23 | 418,19 | 424,26 | -0,37% | 152.412,00 |