571,460$
-0,41%
Echtzeit-Aktienkurs Chemed Corp
Bid:
Ask:
Aktienkurse zur Chemed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 575,75 | 578,84 | 570,61 | 571,44 | -0,41% | 38.100,00 |
| 05.09.2024 | 590,00 | 590,00 | 570,31 | 573,80 | -2,49% | 85.504,00 |
| 04.09.2024 | 584,26 | 589,48 | 578,40 | 588,48 | 0,61% | 45.199,00 |
| 03.09.2024 | 587,48 | 590,11 | 582,66 | 584,89 | -0,22% | 60.707,00 |
| 30.08.2024 | 581,02 | 586,22 | 577,98 | 586,17 | 1,06% | 58.446,00 |
| 29.08.2024 | 574,97 | 583,34 | 571,56 | 580,01 | 1,35% | 70.763,00 |
| 28.08.2024 | 567,27 | 574,68 | 567,27 | 572,28 | 0,88% | 43.972,00 |
| 27.08.2024 | 571,09 | 571,09 | 566,77 | 567,27 | -0,74% | 68.756,00 |
| 26.08.2024 | 574,60 | 575,77 | 571,47 | 571,51 | -0,15% | 42.747,00 |
| 23.08.2024 | 575,73 | 575,73 | 569,95 | 572,37 | 0,11% | 57.746,00 |
| 22.08.2024 | 579,24 | 579,24 | 569,93 | 571,76 | -0,89% | 43.000,00 |
| 21.08.2024 | 581,49 | 581,49 | 575,82 | 576,90 | -0,20% | 39.334,00 |
| 20.08.2024 | 579,16 | 579,97 | 574,28 | 578,03 | 0,08% | 54.574,00 |
| 19.08.2024 | 579,65 | 579,65 | 571,79 | 577,57 | 0,22% | 60.528,00 |
| 16.08.2024 | 573,61 | 577,41 | 571,80 | 576,28 | 0,57% | 39.762,00 |
| 15.08.2024 | 572,88 | 575,14 | 569,34 | 573,00 | 0,71% | 52.208,00 |
| 14.08.2024 | 574,37 | 577,82 | 568,91 | 568,96 | -0,77% | 47.525,00 |
| 13.08.2024 | 575,02 | 582,36 | 572,12 | 573,36 | -0,06% | 85.297,00 |
| 12.08.2024 | 578,97 | 581,23 | 572,74 | 573,71 | -1,09% | 73.900,00 |
| 09.08.2024 | 580,02 | 583,50 | 577,78 | 580,06 | -0,57% | 85.088,00 |
| 08.08.2024 | 572,63 | 583,99 | 572,63 | 583,38 | 2,57% | 77.937,00 |
| 07.08.2024 | 578,60 | 579,28 | 567,21 | 568,74 | -1,21% | 107.830,00 |
| 06.08.2024 | 569,62 | 584,74 | 567,67 | 575,73 | 1,31% | 135.001,00 |
| 05.08.2024 | 588,35 | 588,35 | 565,63 | 568,30 | -3,80% | 98.761,00 |
| 02.08.2024 | 587,37 | 593,86 | 578,41 | 590,72 | 0,39% | 141.937,00 |
| 01.08.2024 | 573,66 | 592,88 | 573,29 | 588,44 | 3,21% | 240.589,00 |
| 31.07.2024 | 570,18 | 571,94 | 562,76 | 570,16 | 0,71% | 122.009,00 |
| 30.07.2024 | 555,75 | 566,23 | 555,75 | 566,15 | 2,12% | 120.201,00 |
| 29.07.2024 | 549,00 | 557,21 | 549,00 | 554,39 | 0,93% | 120.851,00 |
| 26.07.2024 | 544,56 | 553,95 | 541,53 | 549,27 | 1,53% | 132.672,00 |
| 25.07.2024 | 535,01 | 568,29 | 534,25 | 540,97 | -1,19% | 221.404,00 |
| 24.07.2024 | 543,61 | 548,93 | 539,06 | 547,48 | 1,14% | 158.571,00 |
| 23.07.2024 | 542,16 | 542,91 | 540,66 | 541,31 | -0,16% | 61.333,00 |
| 22.07.2024 | 543,15 | 549,25 | 540,04 | 542,16 | -0,15% | 114.968,00 |
| 19.07.2024 | 545,10 | 546,92 | 542,18 | 543,00 | 0,17% | 70.422,00 |
| 18.07.2024 | 547,00 | 552,43 | 537,98 | 542,09 | -1,30% | 102.284,00 |
| 17.07.2024 | 546,34 | 555,41 | 545,00 | 549,21 | 0,56% | 103.189,00 |
| 16.07.2024 | 538,95 | 547,97 | 537,34 | 546,14 | 1,68% | 183.372,00 |
| 15.07.2024 | 537,71 | 546,70 | 537,12 | 537,12 | -0,14% | 47.164,00 |
| 12.07.2024 | 538,77 | 544,27 | 536,05 | 537,87 | 0,44% | 112.982,00 |
| 11.07.2024 | 530,89 | 539,82 | 530,89 | 535,51 | 1,42% | 117.757,00 |
| 10.07.2024 | 526,71 | 529,97 | 525,36 | 528,00 | 0,03% | 64.123,00 |
| 09.07.2024 | 532,89 | 538,74 | 525,64 | 527,82 | -1,21% | 60.168,00 |
| 08.07.2024 | 538,02 | 538,79 | 533,92 | 534,27 | -0,70% | 85.124,00 |
| 05.07.2024 | 538,88 | 539,69 | 536,09 | 538,02 | -0,37% | 56.531,00 |
| 03.07.2024 | 541,93 | 541,93 | 539,14 | 540,00 | -0,31% | 76.198,00 |
| 02.07.2024 | 541,71 | 543,46 | 537,35 | 541,68 | 0,40% | 110.155,00 |
| 01.07.2024 | 544,93 | 548,04 | 538,78 | 539,54 | -0,56% | 56.804,00 |
| 28.06.2024 | 546,77 | 546,77 | 536,81 | 542,58 | -0,43% | 315.282,00 |
| 27.06.2024 | 543,23 | 544,95 | 537,26 | 544,94 | 0,69% | 50.331,00 |
| 26.06.2024 | 537,30 | 542,85 | 535,86 | 541,23 | 0,65% | 56.473,00 |
| 25.06.2024 | 540,84 | 540,84 | 534,67 | 537,75 | -0,65% | 65.776,00 |
| 24.06.2024 | 542,87 | 547,20 | 540,51 | 541,27 | -0,22% | 54.841,00 |
| 21.06.2024 | 535,29 | 543,08 | 534,31 | 542,47 | 1,69% | 199.386,00 |
| 20.06.2024 | 529,84 | 538,30 | 529,84 | 533,44 | 0,19% | 64.064,00 |
| 18.06.2024 | 537,26 | 540,46 | 531,02 | 532,42 | -1,23% | 69.006,00 |
| 17.06.2024 | 535,83 | 539,14 | 535,20 | 539,04 | 0,05% | 49.863,00 |
| 14.06.2024 | 536,67 | 539,11 | 532,28 | 538,76 | 0,06% | 101.184,00 |
| 13.06.2024 | 539,07 | 539,07 | 534,63 | 538,43 | -0,52% | 73.567,00 |
| 12.06.2024 | 543,24 | 543,24 | 536,37 | 541,26 | 0,51% | 80.893,00 |
| 11.06.2024 | 544,83 | 544,83 | 535,88 | 538,52 | -1,16% | 84.511,00 |
| 10.06.2024 | 539,99 | 546,37 | 533,78 | 544,83 | 0,22% | 98.934,00 |
| 07.06.2024 | 542,86 | 545,70 | 542,34 | 543,66 | -0,09% | 56.430,00 |
| 06.06.2024 | 548,87 | 556,92 | 533,59 | 544,17 | -1,26% | 154.087,00 |
| 05.06.2024 | 551,76 | 555,07 | 546,73 | 551,09 | 0,40% | 76.390,00 |
| 04.06.2024 | 550,87 | 551,26 | 547,75 | 548,91 | -0,08% | 52.676,00 |
| 03.06.2024 | 555,00 | 557,70 | 547,71 | 549,33 | -0,91% | 80.328,00 |
| 31.05.2024 | 549,93 | 555,56 | 546,74 | 554,37 | 1,13% | 106.617,00 |
| 30.05.2024 | 543,01 | 548,87 | 537,46 | 548,16 | 1,40% | 94.955,00 |
| 29.05.2024 | 539,70 | 542,26 | 537,29 | 540,59 | -0,51% | 91.717,00 |
| 28.05.2024 | 555,64 | 555,64 | 541,30 | 543,34 | -2,17% | 96.995,00 |
| 24.05.2024 | 558,16 | 559,23 | 554,08 | 555,37 | 0,01% | 45.104,00 |
| 23.05.2024 | 559,38 | 560,61 | 553,34 | 555,32 | -0,50% | 53.317,00 |
| 22.05.2024 | 559,47 | 562,30 | 555,31 | 558,12 | -0,30% | 67.919,00 |
| 21.05.2024 | 561,91 | 563,55 | 558,65 | 559,81 | -0,80% | 56.850,00 |
| 20.05.2024 | 566,90 | 568,17 | 560,51 | 564,34 | -0,21% | 75.911,00 |
| 17.05.2024 | 567,63 | 569,02 | 564,24 | 565,52 | -0,50% | 61.782,00 |
| 16.05.2024 | 567,31 | 570,01 | 566,58 | 568,37 | 0,07% | 58.944,00 |
| 15.05.2024 | 572,63 | 573,30 | 566,64 | 567,96 | -0,18% | 74.413,00 |
| 14.05.2024 | 568,87 | 573,15 | 567,37 | 569,00 | 0,04% | 54.879,00 |
| 13.05.2024 | 575,89 | 575,89 | 568,77 | 568,79 | -1,12% | 55.500,00 |
| 10.05.2024 | 574,49 | 577,31 | 568,36 | 575,24 | 0,19% | 123.051,00 |
| 09.05.2024 | 573,21 | 577,91 | 571,65 | 574,13 | 0,25% | 96.395,00 |
| 08.05.2024 | 580,30 | 580,30 | 570,16 | 572,71 | -1,32% | 102.919,00 |
| 07.05.2024 | 575,21 | 583,63 | 570,26 | 580,36 | 1,63% | 127.237,00 |
| 06.05.2024 | 565,96 | 571,16 | 564,60 | 571,06 | 1,68% | 70.242,00 |
| 03.05.2024 | 564,38 | 566,28 | 556,88 | 561,65 | 0,36% | 70.751,00 |
| 02.05.2024 | 569,37 | 569,37 | 558,77 | 559,65 | -1,14% | 91.322,00 |
| 01.05.2024 | 565,98 | 573,98 | 564,22 | 566,10 | -0,33% | 90.086,00 |
| 30.04.2024 | 566,04 | 570,91 | 564,63 | 568,00 | 0,26% | 103.326,00 |
| 29.04.2024 | 561,98 | 568,91 | 561,98 | 566,51 | 1,09% | 92.512,00 |
| 26.04.2024 | 570,22 | 577,17 | 557,90 | 560,42 | -2,25% | 102.418,00 |
| 25.04.2024 | 593,36 | 593,36 | 561,00 | 573,34 | -7,22% | 260.708,00 |
| 24.04.2024 | 612,59 | 622,33 | 612,59 | 617,95 | 0,23% | 66.950,00 |
| 23.04.2024 | 607,48 | 621,63 | 607,48 | 616,51 | 2,00% | 87.319,00 |
| 22.04.2024 | 602,78 | 609,02 | 598,16 | 604,42 | 0,67% | 65.722,00 |
| 19.04.2024 | 601,07 | 603,90 | 597,26 | 600,41 | 0,50% | 83.518,00 |
| 18.04.2024 | 604,08 | 605,51 | 595,69 | 597,42 | -1,12% | 69.785,00 |
| 17.04.2024 | 611,80 | 611,80 | 602,89 | 604,17 | -0,95% | 66.645,00 |
| 16.04.2024 | 617,80 | 617,80 | 608,32 | 609,97 | -0,96% | 66.758,00 |