556,080$
1,70%
Echtzeit-Aktienkurs Chemed Corp
Bid:
Ask:
Aktienkurse zur Chemed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 550,00 | 559,95 | 541,81 | 555,74 | 1,64% | 118.857,00 |
| 24.04.2025 | 565,16 | 569,16 | 537,23 | 546,78 | -6,61% | 273.140,00 |
| 23.04.2025 | 590,34 | 593,80 | 582,90 | 585,46 | 1,03% | 140.142,00 |
| 22.04.2025 | 565,00 | 581,73 | 565,00 | 579,50 | 2,82% | 151.082,00 |
| 21.04.2025 | 574,73 | 581,56 | 558,55 | 563,62 | -3,11% | 88.328,00 |
| 17.04.2025 | 580,17 | 583,76 | 576,36 | 581,69 | 0,06% | 110.655,00 |
| 16.04.2025 | 590,49 | 591,20 | 580,92 | 581,37 | -1,24% | 105.682,00 |
| 15.04.2025 | 598,37 | 602,13 | 587,47 | 588,69 | -2,00% | 106.214,00 |
| 14.04.2025 | 602,79 | 604,91 | 592,63 | 600,69 | 1,23% | 89.328,00 |
| 11.04.2025 | 589,76 | 597,91 | 581,60 | 593,39 | 0,51% | 104.450,00 |
| 10.04.2025 | 590,00 | 596,00 | 578,71 | 590,39 | 0,40% | 117.857,00 |
| 09.04.2025 | 571,74 | 588,38 | 556,07 | 588,04 | 2,85% | 175.725,00 |
| 08.04.2025 | 582,75 | 587,53 | 564,80 | 571,76 | -0,58% | 142.646,00 |
| 07.04.2025 | 586,84 | 598,04 | 566,64 | 575,07 | -3,73% | 162.812,00 |
| 04.04.2025 | 611,55 | 616,35 | 595,38 | 597,34 | -3,53% | 129.318,00 |
| 03.04.2025 | 614,32 | 623,60 | 610,81 | 619,21 | 0,74% | 138.992,00 |
| 02.04.2025 | 615,47 | 620,43 | 609,99 | 614,68 | -0,63% | 134.956,00 |
| 01.04.2025 | 612,67 | 621,52 | 609,49 | 618,56 | 0,53% | 257.767,00 |
| 31.03.2025 | 611,34 | 620,00 | 607,45 | 615,32 | 1,59% | 116.086,00 |
| 28.03.2025 | 610,00 | 614,65 | 603,80 | 605,70 | -1,09% | 162.388,00 |
| 27.03.2025 | 609,06 | 616,88 | 609,06 | 612,36 | 0,52% | 140.803,00 |
| 26.03.2025 | 611,03 | 614,82 | 607,36 | 609,17 | -0,02% | 98.875,00 |
| 25.03.2025 | 606,89 | 611,89 | 601,34 | 609,29 | 0,40% | 123.138,00 |
| 24.03.2025 | 600,00 | 608,91 | 594,65 | 606,89 | 2,15% | 118.814,00 |
| 21.03.2025 | 598,96 | 598,96 | 591,31 | 594,11 | -1,25% | 358.340,00 |
| 20.03.2025 | 603,68 | 604,75 | 598,92 | 601,61 | -0,33% | 91.203,00 |
| 19.03.2025 | 606,61 | 607,09 | 599,19 | 603,62 | -0,44% | 85.366,00 |
| 18.03.2025 | 609,19 | 611,47 | 604,59 | 606,30 | -0,29% | 96.434,00 |
| 17.03.2025 | 604,80 | 611,99 | 593,94 | 608,07 | 1,65% | 101.235,00 |
| 14.03.2025 | 594,80 | 598,53 | 591,17 | 598,22 | 1,40% | 92.078,00 |
| 13.03.2025 | 592,20 | 594,61 | 589,34 | 589,96 | 0,12% | 69.118,00 |
| 12.03.2025 | 595,92 | 598,00 | 588,13 | 589,24 | -1,55% | 101.030,00 |
| 11.03.2025 | 598,09 | 602,85 | 591,66 | 598,50 | 0,29% | 124.403,00 |
| 10.03.2025 | 597,40 | 609,16 | 592,67 | 596,76 | 0,17% | 179.149,00 |
| 07.03.2025 | 591,38 | 604,94 | 591,38 | 595,74 | 0,23% | 124.996,00 |
| 06.03.2025 | 597,59 | 600,80 | 588,34 | 594,35 | -0,14% | 119.143,00 |
| 05.03.2025 | 586,00 | 600,00 | 586,00 | 595,21 | 1,29% | 106.094,00 |
| 04.03.2025 | 588,31 | 595,47 | 585,66 | 587,65 | -0,61% | 102.177,00 |
| 03.03.2025 | 600,00 | 601,02 | 587,17 | 591,27 | -1,59% | 178.604,00 |
| 28.02.2025 | 583,19 | 603,43 | 583,19 | 600,80 | 2,50% | 141.070,00 |
| 27.02.2025 | 573,10 | 595,92 | 553,02 | 586,12 | 7,39% | 222.095,00 |
| 26.02.2025 | 548,57 | 555,64 | 545,59 | 545,79 | -0,89% | 135.010,00 |
| 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% | 75.472,00 |
| 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% | 107.904,00 |
| 19.02.2025 | 547,70 | 560,23 | 547,59 | 555,64 | 0,96% | 97.963,00 |
| 18.02.2025 | 551,01 | 556,17 | 549,45 | 550,34 | -0,59% | 66.776,00 |
| 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% | 76.063,00 |
| 12.02.2025 | 549,71 | 554,84 | 547,53 | 549,50 | -0,79% | 55.779,00 |
| 11.02.2025 | 550,85 | 559,20 | 550,80 | 553,87 | 0,05% | 58.247,00 |
| 10.02.2025 | 552,03 | 557,25 | 549,75 | 553,62 | 0,61% | 75.310,00 |
| 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% | 133.789,00 |
| 05.02.2025 | 556,14 | 567,47 | 556,14 | 563,00 | 0,96% | 86.447,00 |
| 04.02.2025 | 553,51 | 560,16 | 549,44 | 557,67 | 0,44% | 45.684,00 |
| 03.02.2025 | 562,37 | 562,37 | 537,62 | 555,20 | -1,21% | 87.372,00 |
| 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% | 59.111,00 |
| 29.01.2025 | 564,03 | 568,16 | 557,34 | 557,71 | -0,53% | 64.046,00 |
| 28.01.2025 | 577,30 | 577,30 | 549,21 | 560,66 | -2,45% | 169.669,00 |
| 27.01.2025 | 552,56 | 575,15 | 552,56 | 574,74 | 4,31% | 116.936,00 |
| 24.01.2025 | 539,27 | 553,70 | 536,20 | 550,97 | 1,72% | 122.297,00 |
| 23.01.2025 | 545,19 | 551,07 | 538,70 | 541,65 | -1,72% | 163.069,00 |
| 22.01.2025 | 556,92 | 558,62 | 550,90 | 551,14 | -1,44% | 93.497,00 |
| 21.01.2025 | 556,11 | 566,37 | 555,32 | 559,22 | 0,81% | 89.362,00 |
| 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% | 71.454,00 |
| 15.01.2025 | 540,91 | 549,00 | 535,80 | 546,53 | 2,33% | 96.586,00 |
| 14.01.2025 | 527,88 | 536,21 | 524,72 | 534,10 | 0,75% | 87.004,00 |
| 13.01.2025 | 520,16 | 531,61 | 520,16 | 530,11 | 1,58% | 88.715,00 |
| 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% | 66.114,00 |
| 06.01.2025 | 534,41 | 538,30 | 526,70 | 527,50 | -1,40% | 56.391,00 |
| 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% | 84.645,00 |
| 31.12.2024 | 531,06 | 537,05 | 529,80 | 529,80 | 0,37% | 96.008,00 |
| 30.12.2024 | 519,00 | 529,66 | 518,41 | 527,83 | 0,96% | 90.136,00 |
| 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 | 521,77 | 521,77 | 512,12 | 517,44 | -1,09% | 122.268,00 |
| 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% | 134.419,00 |
| 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% | 111.331,00 |
| 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% | 64.044,00 |
| 11.12.2024 | 548,75 | 551,54 | 545,95 | 547,79 | 0,10% | 132.951,00 |
| 10.12.2024 | 544,48 | 549,61 | 544,08 | 547,26 | -0,11% | 158.752,00 |
| 09.12.2024 | 551,07 | 554,35 | 547,33 | 547,88 | -0,86% | 80.191,00 |
| 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% | 83.238,00 |
| 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% | 73.743,00 |
| 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 |