53,120$
0,74%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,62 | 53,69 | 51,95 | 53,11 | 0,72% | 427.320,00 |
| 24.04.2025 | 53,43 | 54,39 | 52,69 | 52,73 | -2,08% | 492.609,00 |
| 23.04.2025 | 54,99 | 55,86 | 53,62 | 53,85 | 0,00% | 468.778,00 |
| 22.04.2025 | 52,29 | 54,43 | 51,53 | 53,85 | 2,58% | 482.932,00 |
| 21.04.2025 | 52,50 | 54,14 | 51,60 | 52,50 | -2,24% | 283.845,00 |
| 17.04.2025 | 53,23 | 54,30 | 53,18 | 53,70 | 1,40% | 402.020,00 |
| 16.04.2025 | 53,40 | 53,89 | 52,26 | 52,96 | -1,10% | 487.544,00 |
| 15.04.2025 | 54,52 | 55,17 | 53,48 | 53,55 | -1,58% | 472.113,00 |
| 14.04.2025 | 53,53 | 54,84 | 53,20 | 54,41 | 2,16% | 535.866,00 |
| 11.04.2025 | 51,62 | 53,34 | 50,82 | 53,26 | 3,34% | 673.491,00 |
| 10.04.2025 | 51,17 | 52,74 | 50,78 | 51,54 | -1,87% | 534.926,00 |
| 09.04.2025 | 48,32 | 53,21 | 47,45 | 52,52 | 6,94% | 771.638,00 |
| 08.04.2025 | 51,14 | 51,63 | 48,39 | 49,11 | -0,67% | 512.754,00 |
| 07.04.2025 | 47,50 | 52,46 | 45,00 | 49,44 | -1,12% | 632.326,00 |
| 04.04.2025 | 49,77 | 50,62 | 48,15 | 50,00 | -3,59% | 698.688,00 |
| 03.04.2025 | 52,70 | 53,82 | 51,75 | 51,86 | -6,74% | 396.694,00 |
| 02.04.2025 | 55,00 | 56,02 | 54,44 | 55,61 | 0,80% | 290.404,00 |
| 01.04.2025 | 53,82 | 56,09 | 53,44 | 55,17 | 1,30% | 496.230,00 |
| 31.03.2025 | 52,76 | 54,77 | 52,76 | 54,46 | 1,85% | 351.960,00 |
| 28.03.2025 | 53,71 | 53,91 | 52,39 | 53,47 | -0,41% | 300.262,00 |
| 27.03.2025 | 53,05 | 54,49 | 52,06 | 53,69 | 1,17% | 620.841,00 |
| 26.03.2025 | 53,59 | 54,02 | 52,46 | 53,07 | -0,95% | 250.339,00 |
| 25.03.2025 | 54,38 | 55,15 | 53,45 | 53,58 | -1,71% | 390.467,00 |
| 24.03.2025 | 53,46 | 54,52 | 53,07 | 54,51 | 3,79% | 415.540,00 |
| 21.03.2025 | 51,53 | 52,97 | 51,15 | 52,52 | 0,83% | 743.880,00 |
| 20.03.2025 | 51,64 | 53,07 | 51,46 | 52,09 | -0,46% | 309.079,00 |
| 19.03.2025 | 52,00 | 52,76 | 51,12 | 52,33 | 0,60% | 425.442,00 |
| 18.03.2025 | 52,11 | 52,81 | 51,00 | 52,02 | -0,65% | 479.723,00 |
| 17.03.2025 | 52,00 | 53,25 | 52,00 | 52,36 | -0,19% | 363.581,00 |
| 14.03.2025 | 52,44 | 53,45 | 52,27 | 52,46 | 0,67% | 492.518,00 |
| 13.03.2025 | 53,07 | 53,09 | 50,38 | 52,11 | -2,23% | 792.395,00 |
| 12.03.2025 | 53,78 | 54,05 | 52,86 | 53,30 | 1,18% | 406.049,00 |
| 11.03.2025 | 52,88 | 53,97 | 51,91 | 52,68 | -0,43% | 635.483,00 |
| 10.03.2025 | 55,96 | 56,15 | 51,97 | 52,91 | -6,65% | 901.143,00 |
| 07.03.2025 | 59,07 | 59,18 | 55,56 | 56,68 | -3,96% | 918.627,00 |
| 06.03.2025 | 61,55 | 62,85 | 58,90 | 59,02 | -5,35% | 509.122,00 |
| 05.03.2025 | 62,03 | 62,57 | 61,43 | 62,35 | 0,52% | 511.628,00 |
| 04.03.2025 | 61,70 | 62,74 | 60,55 | 62,03 | -0,03% | 671.528,00 |
| 03.03.2025 | 62,58 | 63,64 | 61,46 | 62,05 | -0,85% | 849.401,00 |
| 28.02.2025 | 62,00 | 62,63 | 60,32 | 62,58 | 1,03% | 509.480,00 |
| 27.02.2025 | 64,04 | 64,36 | 61,52 | 61,94 | -2,81% | 470.138,00 |
| 26.02.2025 | 63,76 | 64,93 | 63,14 | 63,73 | 0,09% | 312.526,00 |
| 25.02.2025 | 64,33 | 64,50 | 62,63 | 63,67 | -0,38% | 437.018,00 |
| 24.02.2025 | 63,88 | 64,39 | 62,79 | 63,91 | 0,82% | 440.574,00 |
| 21.02.2025 | 65,44 | 65,45 | 63,20 | 63,39 | -2,40% | 440.031,00 |
| 20.02.2025 | 65,36 | 66,27 | 64,75 | 64,95 | -1,02% | 884.261,00 |
| 19.02.2025 | 66,02 | 66,28 | 64,69 | 65,62 | -1,10% | 655.204,00 |
| 18.02.2025 | 65,37 | 66,51 | 64,83 | 66,35 | 1,61% | 1.100.611,00 |
| 14.02.2025 | 63,71 | 65,43 | 63,00 | 65,30 | 3,36% | 639.887,00 |
| 13.02.2025 | 61,00 | 63,78 | 60,53 | 63,18 | 5,99% | 970.135,00 |
| 12.02.2025 | 57,00 | 62,13 | 56,10 | 59,61 | 9,42% | 2.227.241,00 |
| 11.02.2025 | 54,00 | 54,56 | 53,51 | 54,48 | 0,35% | 343.721,00 |
| 10.02.2025 | 54,20 | 54,98 | 53,52 | 54,29 | 0,15% | 292.345,00 |
| 07.02.2025 | 55,92 | 56,02 | 54,16 | 54,21 | -3,09% | 548.391,00 |
| 06.02.2025 | 55,29 | 55,99 | 55,13 | 55,94 | 1,49% | 275.668,00 |
| 05.02.2025 | 55,60 | 56,18 | 54,74 | 55,12 | -0,76% | 395.472,00 |
| 04.02.2025 | 54,45 | 55,72 | 53,76 | 55,54 | 1,46% | 625.269,00 |
| 03.02.2025 | 53,01 | 56,65 | 52,32 | 54,74 | 1,63% | 796.829,00 |
| 31.01.2025 | 54,35 | 54,61 | 53,70 | 53,86 | -1,23% | 216.002,00 |
| 30.01.2025 | 54,60 | 55,47 | 53,68 | 54,53 | 0,89% | 269.744,00 |
| 29.01.2025 | 54,70 | 55,19 | 53,69 | 54,05 | -1,22% | 401.624,00 |
| 28.01.2025 | 54,30 | 55,06 | 53,86 | 54,72 | 0,42% | 244.828,00 |
| 27.01.2025 | 53,38 | 54,60 | 53,31 | 54,49 | 1,47% | 529.458,00 |
| 24.01.2025 | 53,53 | 54,15 | 53,26 | 53,70 | -0,11% | 176.118,00 |
| 23.01.2025 | 53,28 | 53,81 | 52,52 | 53,76 | 0,39% | 254.983,00 |
| 22.01.2025 | 54,20 | 54,63 | 53,11 | 53,55 | -1,11% | 441.526,00 |
| 21.01.2025 | 53,01 | 54,39 | 52,97 | 54,15 | 2,27% | 354.654,00 |
| 17.01.2025 | 53,03 | 53,23 | 52,49 | 52,95 | 0,42% | 537.821,00 |
| 16.01.2025 | 52,30 | 52,91 | 51,33 | 52,73 | 0,27% | 239.023,00 |
| 15.01.2025 | 52,58 | 53,31 | 52,15 | 52,59 | 1,90% | 491.636,00 |
| 14.01.2025 | 50,27 | 52,01 | 50,18 | 51,61 | 2,85% | 363.363,00 |
| 13.01.2025 | 48,89 | 50,44 | 48,41 | 50,18 | 2,55% | 402.398,00 |
| 10.01.2025 | 49,24 | 49,57 | 48,50 | 48,93 | -2,12% | 261.172,00 |
| 08.01.2025 | 49,88 | 50,76 | 49,35 | 49,99 | 0,00% | 267.689,00 |
| 07.01.2025 | 50,54 | 50,54 | 49,68 | 49,99 | -0,93% | 330.524,00 |
| 06.01.2025 | 50,75 | 50,96 | 50,24 | 50,46 | -0,34% | 288.538,00 |
| 03.01.2025 | 49,71 | 50,80 | 49,71 | 50,63 | 1,89% | 245.865,00 |
| 02.01.2025 | 49,51 | 50,78 | 49,31 | 49,69 | 0,75% | 267.342,00 |
| 31.12.2024 | 49,06 | 49,79 | 49,01 | 49,32 | 0,65% | 236.990,00 |
| 30.12.2024 | 48,30 | 49,10 | 48,10 | 49,00 | 0,66% | 207.098,00 |
| 27.12.2024 | 48,38 | 48,97 | 48,12 | 48,68 | -0,16% | 259.397,00 |
| 26.12.2024 | 48,61 | 49,06 | 48,32 | 48,76 | -0,06% | 130.903,00 |
| 24.12.2024 | 48,20 | 48,79 | 48,10 | 48,79 | 1,39% | 65.261,00 |
| 23.12.2024 | 48,36 | 48,36 | 47,13 | 48,12 | -0,46% | 301.976,00 |
| 20.12.2024 | 47,78 | 49,55 | 47,72 | 48,34 | -0,21% | 1.435.778,00 |
| 19.12.2024 | 47,79 | 48,68 | 47,18 | 48,44 | 1,87% | 429.163,00 |
| 18.12.2024 | 49,37 | 49,37 | 47,44 | 47,55 | -2,80% | 695.680,00 |
| 17.12.2024 | 48,48 | 49,13 | 48,15 | 48,92 | -0,04% | 413.709,00 |
| 16.12.2024 | 48,18 | 49,78 | 48,18 | 48,94 | 0,39% | 429.359,00 |
| 13.12.2024 | 48,55 | 49,19 | 47,79 | 48,75 | 0,06% | 337.681,00 |
| 12.12.2024 | 48,58 | 49,17 | 48,40 | 48,72 | 0,13% | 433.470,00 |
| 11.12.2024 | 48,75 | 49,25 | 48,21 | 48,66 | 0,24% | 560.644,00 |
| 10.12.2024 | 47,70 | 49,05 | 47,55 | 48,54 | 2,49% | 313.790,00 |
| 09.12.2024 | 48,10 | 48,45 | 46,86 | 47,36 | -0,80% | 489.661,00 |
| 06.12.2024 | 48,13 | 48,48 | 47,32 | 47,74 | -0,54% | 422.466,00 |
| 05.12.2024 | 47,05 | 48,22 | 46,27 | 48,00 | 1,82% | 436.631,00 |
| 04.12.2024 | 44,84 | 47,20 | 44,80 | 47,14 | 4,76% | 618.805,00 |
| 03.12.2024 | 44,12 | 45,70 | 43,95 | 45,00 | 2,23% | 739.175,00 |
| 02.12.2024 | 44,82 | 44,82 | 43,83 | 44,02 | -1,54% | 239.629,00 |
| 29.11.2024 | 45,03 | 45,04 | 44,10 | 44,71 | 0,34% | 180.766,00 |