80,460$
0,15%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 81,33 | 82,81 | 80,78 | 81,71 | 1,63% | 356.824,00 |
| 07.05.2026 | 80,01 | 80,55 | 77,96 | 80,40 | 0,32% | 345.575,00 |
| 06.05.2026 | 79,10 | 80,79 | 79,10 | 80,14 | 1,40% | 539.438,00 |
| 05.05.2026 | 78,17 | 79,63 | 77,78 | 79,03 | 1,33% | 733.956,00 |
| 04.05.2026 | 78,17 | 78,72 | 76,37 | 77,99 | -1,07% | 574.675,00 |
| 01.05.2026 | 78,61 | 79,22 | 77,34 | 78,83 | 1,57% | 405.889,00 |
| 30.04.2026 | 76,85 | 79,41 | 74,32 | 77,61 | 2,52% | 901.939,00 |
| 29.04.2026 | 66,60 | 76,34 | 66,58 | 75,70 | 17,84% | 1.226.847,00 |
| 28.04.2026 | 67,03 | 67,03 | 63,40 | 64,24 | -3,90% | 638.120,00 |
| 27.04.2026 | 65,24 | 67,43 | 64,99 | 66,85 | 2,11% | 778.132,00 |
| 24.04.2026 | 64,69 | 66,06 | 63,64 | 65,47 | 0,80% | 353.693,00 |
| 23.04.2026 | 65,46 | 66,47 | 64,09 | 64,95 | -0,92% | 343.743,00 |
| 22.04.2026 | 65,67 | 66,34 | 64,44 | 65,55 | 0,31% | 364.719,00 |
| 21.04.2026 | 65,44 | 66,26 | 64,17 | 65,35 | -0,28% | 305.947,00 |
| 20.04.2026 | 65,56 | 66,62 | 65,41 | 65,53 | -0,44% | 284.785,00 |
| 17.04.2026 | 63,97 | 65,93 | 62,79 | 65,82 | 4,51% | 597.570,00 |
| 16.04.2026 | 64,54 | 64,66 | 61,07 | 62,98 | -2,34% | 455.653,00 |
| 15.04.2026 | 65,74 | 66,05 | 64,14 | 64,49 | -2,57% | 439.090,00 |
| 14.04.2026 | 64,47 | 66,33 | 64,00 | 66,19 | 2,37% | 492.872,00 |
| 13.04.2026 | 64,02 | 64,85 | 62,52 | 64,66 | 0,20% | 340.107,00 |
| 10.04.2026 | 64,47 | 64,57 | 63,36 | 64,53 | -0,09% | 247.605,00 |
| 09.04.2026 | 62,82 | 64,65 | 62,59 | 64,59 | 2,05% | 384.324,00 |
| 08.04.2026 | 62,07 | 63,40 | 61,89 | 63,29 | 6,86% | 580.324,00 |
| 07.04.2026 | 58,79 | 59,61 | 58,05 | 59,23 | 0,01% | 377.608,00 |
| 06.04.2026 | 57,76 | 59,37 | 57,49 | 59,22 | 2,83% | 400.898,00 |
| 02.04.2026 | 57,86 | 58,08 | 56,56 | 57,59 | -1,57% | 513.901,00 |
| 01.04.2026 | 59,75 | 60,06 | 58,39 | 58,51 | -1,58% | 451.937,00 |
| 31.03.2026 | 59,29 | 60,21 | 57,93 | 59,45 | 0,99% | 613.283,00 |
| 30.03.2026 | 59,57 | 61,19 | 58,54 | 58,87 | -1,09% | 418.194,00 |
| 27.03.2026 | 60,06 | 60,21 | 58,33 | 59,52 | -1,55% | 413.682,00 |
| 26.03.2026 | 60,76 | 61,98 | 60,12 | 60,46 | -0,62% | 422.281,00 |
| 25.03.2026 | 60,94 | 60,94 | 59,82 | 60,84 | 1,96% | 328.507,00 |
| 24.03.2026 | 57,90 | 61,19 | 57,80 | 59,67 | 2,60% | 429.714,00 |
| 23.03.2026 | 60,07 | 60,14 | 58,11 | 58,16 | 0,21% | 561.643,00 |
| 20.03.2026 | 60,01 | 60,27 | 57,44 | 58,04 | -3,27% | 1.164.180,00 |
| 19.03.2026 | 60,25 | 61,27 | 59,31 | 60,00 | -1,46% | 405.398,00 |
| 18.03.2026 | 61,90 | 62,88 | 60,81 | 60,89 | -3,01% | 410.008,00 |
| 17.03.2026 | 64,70 | 64,70 | 61,29 | 62,78 | -2,01% | 521.522,00 |
| 16.03.2026 | 65,16 | 65,16 | 63,95 | 64,07 | -0,82% | 321.895,00 |
| 13.03.2026 | 64,45 | 64,72 | 63,63 | 64,60 | 0,98% | 257.831,00 |
| 12.03.2026 | 63,48 | 64,32 | 62,91 | 63,97 | -0,96% | 249.984,00 |
| 11.03.2026 | 63,82 | 64,88 | 63,33 | 64,59 | 0,91% | 268.079,00 |
| 10.03.2026 | 63,10 | 64,96 | 63,00 | 64,01 | 0,80% | 516.597,00 |
| 09.03.2026 | 61,82 | 63,69 | 59,26 | 63,50 | 0,95% | 553.028,00 |
| 06.03.2026 | 61,85 | 63,21 | 61,42 | 62,90 | -0,51% | 380.095,00 |
| 05.03.2026 | 61,59 | 63,60 | 61,59 | 63,22 | 1,12% | 430.084,00 |
| 04.03.2026 | 61,93 | 62,92 | 60,88 | 62,52 | 0,14% | 451.040,00 |
| 03.03.2026 | 64,07 | 64,61 | 60,20 | 62,43 | -5,15% | 1.062.941,00 |
| 02.03.2026 | 69,50 | 70,80 | 63,90 | 65,82 | -7,80% | 1.195.143,00 |
| 27.02.2026 | 71,33 | 71,92 | 70,90 | 71,39 | -0,97% | 357.636,00 |
| 26.02.2026 | 72,74 | 73,94 | 71,95 | 72,09 | -0,04% | 355.774,00 |
| 25.02.2026 | 72,43 | 72,43 | 70,43 | 72,12 | -0,42% | 339.189,00 |
| 24.02.2026 | 71,47 | 72,76 | 70,68 | 72,43 | 1,82% | 479.003,00 |
| 23.02.2026 | 69,90 | 71,43 | 68,05 | 71,13 | 1,59% | 477.097,00 |
| 20.02.2026 | 69,46 | 71,06 | 68,79 | 70,02 | 0,81% | 384.048,00 |
| 19.02.2026 | 69,28 | 70,81 | 69,00 | 69,46 | 0,25% | 317.246,00 |
| 18.02.2026 | 68,45 | 71,04 | 68,43 | 69,29 | 1,20% | 423.189,00 |
| 17.02.2026 | 69,03 | 69,75 | 67,97 | 68,47 | 0,04% | 294.014,00 |
| 13.02.2026 | 68,63 | 68,81 | 67,72 | 68,44 | 0,94% | 246.287,00 |
| 12.02.2026 | 64,85 | 69,47 | 64,85 | 67,80 | 5,69% | 757.256,00 |
| 11.02.2026 | 63,78 | 64,87 | 60,64 | 64,15 | -1,85% | 685.338,00 |
| 10.02.2026 | 67,00 | 67,96 | 64,84 | 65,36 | -2,29% | 329.555,00 |
| 09.02.2026 | 67,06 | 68,14 | 66,15 | 66,89 | 0,33% | 309.973,00 |
| 06.02.2026 | 64,82 | 66,94 | 64,75 | 66,67 | 3,94% | 385.556,00 |
| 05.02.2026 | 63,89 | 65,49 | 63,73 | 64,14 | 0,85% | 411.211,00 |
| 04.02.2026 | 64,50 | 65,25 | 62,19 | 63,60 | -1,04% | 515.654,00 |
| 03.02.2026 | 63,34 | 65,23 | 63,25 | 64,27 | 1,42% | 376.394,00 |
| 02.02.2026 | 62,90 | 63,76 | 61,70 | 63,37 | 0,75% | 318.582,00 |
| 30.01.2026 | 62,35 | 63,58 | 61,11 | 62,90 | -0,10% | 457.634,00 |
| 29.01.2026 | 63,82 | 64,02 | 62,07 | 62,96 | -0,98% | 324.409,00 |
| 28.01.2026 | 64,60 | 64,85 | 62,95 | 63,58 | -1,09% | 346.983,00 |
| 27.01.2026 | 63,44 | 65,03 | 63,00 | 64,28 | 0,94% | 263.142,00 |
| 26.01.2026 | 64,20 | 65,17 | 63,00 | 63,68 | -0,33% | 238.908,00 |
| 23.01.2026 | 64,37 | 64,60 | 63,19 | 63,89 | -1,42% | 167.825,00 |
| 22.01.2026 | 65,67 | 66,30 | 64,38 | 64,81 | -0,86% | 376.333,00 |
| 21.01.2026 | 62,93 | 65,70 | 62,45 | 65,37 | 3,12% | 481.996,00 |
| 20.01.2026 | 63,91 | 64,13 | 62,31 | 63,39 | -1,17% | 340.924,00 |
| 16.01.2026 | 64,74 | 64,74 | 63,02 | 64,14 | -0,64% | 442.552,00 |
| 15.01.2026 | 60,25 | 66,09 | 60,25 | 64,55 | 7,12% | 1.011.047,00 |
| 14.01.2026 | 60,24 | 61,43 | 57,39 | 60,26 | 0,43% | 625.505,00 |
| 13.01.2026 | 61,96 | 62,60 | 59,02 | 60,00 | -3,44% | 480.768,00 |
| 12.01.2026 | 60,20 | 62,73 | 60,14 | 62,14 | 1,89% | 841.277,00 |
| 09.01.2026 | 60,47 | 61,75 | 59,89 | 60,99 | 0,99% | 305.050,00 |
| 08.01.2026 | 59,97 | 60,97 | 59,25 | 60,39 | 0,52% | 493.230,00 |
| 07.01.2026 | 61,24 | 62,05 | 59,95 | 60,08 | -1,20% | 675.121,00 |
| 06.01.2026 | 61,11 | 62,60 | 59,78 | 60,81 | -0,36% | 456.257,00 |
| 05.01.2026 | 61,91 | 62,94 | 61,02 | 61,03 | -2,18% | 509.110,00 |
| 02.01.2026 | 62,33 | 63,54 | 62,10 | 62,39 | 0,10% | 256.000,00 |
| 31.12.2025 | 62,54 | 62,88 | 61,84 | 62,33 | -0,24% | 273.418,00 |
| 30.12.2025 | 63,05 | 63,92 | 62,10 | 62,48 | -1,20% | 238.650,00 |
| 29.12.2025 | 63,55 | 63,90 | 62,86 | 63,24 | -0,46% | 226.858,00 |
| 26.12.2025 | 63,40 | 63,90 | 63,32 | 63,53 | 0,09% | 150.227,00 |
| 24.12.2025 | 63,75 | 64,18 | 63,16 | 63,47 | -0,75% | 166.638,00 |
| 23.12.2025 | 64,70 | 65,02 | 63,72 | 63,95 | -1,39% | 226.502,00 |
| 22.12.2025 | 64,22 | 65,56 | 64,01 | 64,85 | 0,61% | 324.434,00 |
| 19.12.2025 | 63,10 | 65,03 | 62,76 | 64,46 | 1,64% | 604.513,00 |
| 18.12.2025 | 64,14 | 64,43 | 62,86 | 63,42 | -1,28% | 325.129,00 |
| 17.12.2025 | 63,36 | 64,64 | 63,15 | 64,24 | 1,44% | 612.254,00 |
| 16.12.2025 | 62,93 | 63,72 | 62,04 | 63,33 | 0,06% | 356.028,00 |
| 15.12.2025 | 63,00 | 64,30 | 62,83 | 63,29 | 1,31% | 414.703,00 |