483,490$
0,78%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 475,58 | 489,24 | 475,58 | 483,49 | 0,78% | 5.174,00 |
| 08.07.2026 | 482,88 | 484,98 | 477,59 | 479,76 | -1,16% | 153.154,00 |
| 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% | 135.618,00 |
| 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% | 209.626,00 |
| 30.06.2026 | 459,10 | 466,60 | 457,35 | 465,74 | 1,27% | 201.308,00 |
| 29.06.2026 | 460,63 | 465,00 | 456,27 | 459,90 | -0,73% | 115.969,00 |
| 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% | 174.504,00 |
| 24.06.2026 | 445,78 | 450,35 | 440,71 | 447,29 | 0,72% | 211.724,00 |
| 23.06.2026 | 440,00 | 446,76 | 428,98 | 444,11 | 1,84% | 245.742,00 |
| 22.06.2026 | 435,96 | 438,69 | 428,12 | 436,07 | -0,05% | 202.368,00 |
| 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% | 260.895,00 |
| 16.06.2026 | 426,59 | 435,70 | 426,59 | 433,87 | 2,45% | 216.915,00 |
| 15.06.2026 | 417,82 | 424,23 | 411,02 | 423,49 | 1,00% | 289.305,00 |
| 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% | 256.976,00 |
| 10.06.2026 | 450,00 | 450,00 | 431,58 | 434,42 | -2,65% | 219.586,00 |
| 09.06.2026 | 440,77 | 449,21 | 440,25 | 446,26 | 1,62% | 160.018,00 |
| 08.06.2026 | 433,76 | 443,15 | 426,45 | 439,13 | -0,56% | 186.575,00 |
| 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% | 164.496,00 |
| 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% | 203.860,00 |
| 26.05.2026 | 436,20 | 440,44 | 429,10 | 437,33 | -0,46% | 129.558,00 |
| 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% | 176.768,00 |
| 19.05.2026 | 445,32 | 445,45 | 434,50 | 440,05 | -0,36% | 170.196,00 |
| 18.05.2026 | 434,70 | 446,84 | 434,70 | 441,62 | 1,63% | 230.878,00 |
| 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% | 232.171,00 |
| 13.05.2026 | 418,88 | 424,61 | 404,26 | 424,04 | 1,05% | 322.183,00 |
| 12.05.2026 | 424,49 | 424,49 | 412,75 | 419,65 | -0,42% | 247.872,00 |
| 11.05.2026 | 425,16 | 428,07 | 414,73 | 421,43 | -0,67% | 168.480,00 |
| 08.05.2026 | 424,20 | 426,23 | 418,19 | 424,26 | -0,37% | 152.412,00 |
| 07.05.2026 | 423,19 | 429,51 | 420,23 | 425,82 | 0,30% | 217.852,00 |
| 06.05.2026 | 426,49 | 431,78 | 421,90 | 424,56 | -0,70% | 212.278,00 |
| 05.05.2026 | 422,62 | 429,59 | 419,35 | 427,55 | 0,38% | 235.939,00 |
| 04.05.2026 | 421,10 | 432,13 | 419,57 | 425,92 | 0,89% | 221.308,00 |
| 01.05.2026 | 425,91 | 428,73 | 417,72 | 422,16 | -0,66% | 236.278,00 |
| 30.04.2026 | 420,66 | 425,83 | 418,67 | 424,98 | 0,25% | 262.659,00 |
| 29.04.2026 | 421,74 | 424,53 | 417,47 | 423,94 | 0,67% | 255.666,00 |
| 28.04.2026 | 426,05 | 431,14 | 418,79 | 421,10 | -0,38% | 490.369,00 |
| 27.04.2026 | 420,99 | 425,60 | 408,45 | 422,72 | 0,38% | 343.328,00 |
| 24.04.2026 | 444,50 | 453,61 | 415,34 | 421,11 | 9,96% | 606.979,00 |
| 23.04.2026 | 374,15 | 384,55 | 371,85 | 382,97 | 2,63% | 257.380,00 |
| 22.04.2026 | 373,36 | 377,26 | 371,00 | 373,15 | -0,17% | 247.108,00 |
| 21.04.2026 | 387,64 | 388,87 | 372,82 | 373,79 | -3,11% | 335.257,00 |
| 20.04.2026 | 382,89 | 387,89 | 382,14 | 385,77 | 0,30% | 196.687,00 |
| 17.04.2026 | 381,33 | 388,15 | 380,50 | 384,61 | 0,45% | 243.008,00 |
| 16.04.2026 | 378,04 | 384,29 | 376,02 | 382,88 | 1,40% | 140.453,00 |
| 15.04.2026 | 374,59 | 378,00 | 372,95 | 377,61 | 0,32% | 218.464,00 |
| 14.04.2026 | 385,36 | 387,30 | 376,40 | 376,41 | -2,89% | 186.627,00 |
| 13.04.2026 | 385,43 | 389,86 | 382,32 | 387,62 | 0,46% | 243.426,00 |
| 10.04.2026 | 392,81 | 392,81 | 383,81 | 385,84 | -1,28% | 127.661,00 |
| 09.04.2026 | 392,75 | 394,79 | 386,60 | 390,85 | -1,11% | 205.166,00 |
| 08.04.2026 | 394,69 | 398,00 | 390,00 | 395,25 | 1,62% | 339.571,00 |
| 07.04.2026 | 388,53 | 394,01 | 383,80 | 388,95 | 0,67% | 171.239,00 |
| 06.04.2026 | 378,50 | 387,43 | 378,50 | 386,36 | 1,51% | 163.656,00 |
| 02.04.2026 | 379,33 | 380,92 | 371,75 | 380,60 | 0,80% | 211.446,00 |
| 01.04.2026 | 378,74 | 380,66 | 371,52 | 377,57 | -0,04% | 167.304,00 |
| 31.03.2026 | 377,75 | 385,46 | 375,03 | 377,74 | 0,98% | 263.513,00 |
| 30.03.2026 | 371,99 | 374,58 | 367,30 | 374,09 | 1,49% | 279.614,00 |
| 27.03.2026 | 372,57 | 373,44 | 365,20 | 368,59 | -0,90% | 288.791,00 |
| 26.03.2026 | 376,19 | 379,21 | 370,23 | 371,95 | -0,55% | 291.721,00 |
| 25.03.2026 | 373,84 | 375,97 | 368,44 | 374,02 | 0,03% | 379.404,00 |
| 24.03.2026 | 370,22 | 375,39 | 368,49 | 373,89 | 0,13% | 276.283,00 |
| 23.03.2026 | 379,58 | 383,83 | 373,22 | 373,42 | -1,21% | 301.568,00 |
| 20.03.2026 | 383,42 | 386,48 | 377,11 | 377,99 | -1,78% | 523.981,00 |
| 19.03.2026 | 384,77 | 388,28 | 376,18 | 384,83 | 0,42% | 332.542,00 |
| 18.03.2026 | 395,80 | 400,07 | 382,94 | 383,21 | -4,04% | 281.775,00 |
| 17.03.2026 | 400,73 | 403,34 | 398,85 | 399,34 | 0,25% | 256.911,00 |
| 16.03.2026 | 402,02 | 406,17 | 397,48 | 398,33 | -0,88% | 246.314,00 |
| 13.03.2026 | 406,75 | 408,74 | 399,38 | 401,87 | 0,58% | 297.643,00 |
| 12.03.2026 | 402,72 | 408,69 | 398,09 | 399,55 | -0,79% | 255.563,00 |
| 11.03.2026 | 399,91 | 404,53 | 398,35 | 402,72 | 0,49% | 253.429,00 |
| 10.03.2026 | 402,90 | 406,15 | 397,77 | 400,76 | -0,67% | 197.952,00 |
| 09.03.2026 | 405,29 | 409,33 | 399,52 | 403,47 | -1,08% | 277.335,00 |
| 06.03.2026 | 409,57 | 412,14 | 402,78 | 407,88 | -1,04% | 288.642,00 |
| 05.03.2026 | 407,12 | 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 |