403,130$
-1,16%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 403,31 | 409,33 | 399,52 | 403,47 | -1,08% | 4,00 |
| 06.03.2026 | 409,57 | 412,14 | 402,78 | 407,88 | -1,04% | 4,00 |
| 05.03.2026 | 406,30 | 415,56 | 406,30 | 412,16 | 0,28% | 233.014,00 |
| 04.03.2026 | 420,56 | 424,67 | 410,99 | 410,99 | -3,10% | 342.491,00 |
| 03.03.2026 | 415,08 | 424,85 | 398,58 | 424,16 | 0,65% | 270.746,00 |
| 02.03.2026 | 409,79 | 424,40 | 405,98 | 421,40 | 2,78% | 372.805,00 |
| 27.02.2026 | 394,15 | 411,06 | 391,57 | 410,01 | 3,37% | 406.290,00 |
| 26.02.2026 | 400,97 | 410,40 | 385,00 | 396,63 | -15,00% | 817.318,00 |
| 25.02.2026 | 468,79 | 471,42 | 457,55 | 466,60 | -0,37% | 248.747,00 |
| 24.02.2026 | 476,30 | 479,90 | 465,17 | 468,32 | -2,14% | 152.648,00 |
| 23.02.2026 | 475,50 | 480,66 | 473,51 | 478,54 | 0,66% | 143.143,00 |
| 20.02.2026 | 472,81 | 477,63 | 470,90 | 475,41 | 0,70% | 124.634,00 |
| 19.02.2026 | 467,52 | 474,02 | 467,34 | 472,11 | 0,95% | 158.320,00 |
| 18.02.2026 | 471,48 | 472,12 | 461,88 | 467,65 | -1,14% | 182.490,00 |
| 17.02.2026 | 473,40 | 481,38 | 471,11 | 473,06 | -0,03% | 163.298,00 |
| 13.02.2026 | 466,62 | 474,75 | 464,36 | 473,22 | 2,00% | 235.943,00 |
| 12.02.2026 | 466,28 | 470,79 | 462,56 | 463,95 | 0,23% | 176.691,00 |
| 11.02.2026 | 450,60 | 466,85 | 450,50 | 462,89 | 2,41% | 179.236,00 |
| 10.02.2026 | 449,22 | 454,94 | 449,10 | 452,00 | 0,85% | 171.099,00 |
| 09.02.2026 | 448,88 | 450,44 | 443,33 | 448,17 | 0,10% | 136.021,00 |
| 06.02.2026 | 456,20 | 458,93 | 446,01 | 447,74 | -1,25% | 128.926,00 |
| 05.02.2026 | 446,26 | 456,00 | 444,52 | 453,40 | 2,17% | 187.322,00 |
| 04.02.2026 | 434,19 | 450,36 | 433,30 | 443,76 | 2,46% | 252.310,00 |
| 03.02.2026 | 433,61 | 439,00 | 425,79 | 433,11 | -0,50% | 140.579,00 |
| 02.02.2026 | 428,32 | 437,89 | 422,48 | 435,27 | 1,90% | 186.214,00 |
| 30.01.2026 | 430,00 | 432,38 | 421,07 | 427,14 | -0,67% | 315.914,00 |
| 29.01.2026 | 431,65 | 438,82 | 427,21 | 430,00 | -0,59% | 170.624,00 |
| 28.01.2026 | 436,01 | 439,97 | 428,81 | 432,56 | -0,95% | 140.266,00 |
| 27.01.2026 | 445,71 | 450,98 | 435,16 | 436,72 | -2,52% | 180.277,00 |
| 26.01.2026 | 447,86 | 453,97 | 447,59 | 448,03 | 0,28% | 145.117,00 |
| 23.01.2026 | 444,74 | 449,90 | 437,95 | 446,77 | 0,46% | 125.976,00 |
| 22.01.2026 | 448,68 | 448,68 | 427,85 | 444,74 | -1,94% | 210.428,00 |
| 21.01.2026 | 448,52 | 454,61 | 440,53 | 453,53 | 0,88% | 126.404,00 |
| 20.01.2026 | 449,22 | 454,33 | 445,49 | 449,59 | -0,51% | 99.211,00 |
| 16.01.2026 | 455,80 | 456,79 | 446,23 | 451,90 | -1,53% | 189.975,00 |
| 15.01.2026 | 451,56 | 459,55 | 447,33 | 458,93 | 1,57% | 173.038,00 |
| 14.01.2026 | 447,38 | 454,96 | 447,38 | 451,82 | 0,75% | 120.620,00 |
| 13.01.2026 | 447,33 | 451,90 | 445,33 | 448,44 | 0,51% | 112.029,00 |
| 12.01.2026 | 444,10 | 452,39 | 438,87 | 446,15 | 0,39% | 119.607,00 |
| 09.01.2026 | 448,10 | 451,19 | 444,06 | 444,40 | -1,06% | 130.822,00 |
| 08.01.2026 | 439,13 | 449,59 | 438,78 | 449,18 | 2,25% | 217.980,00 |
| 07.01.2026 | 440,40 | 443,79 | 435,26 | 439,28 | -0,41% | 105.446,00 |
| 06.01.2026 | 436,05 | 443,79 | 431,21 | 441,09 | 0,71% | 163.250,00 |
| 05.01.2026 | 422,86 | 441,20 | 421,78 | 437,97 | 3,35% | 197.417,00 |