39,190$
-0,36%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 39,00 | 39,34 | 38,76 | 39,26 | -0,18% | 166.224,00 |
06.06.2024 | 38,07 | 39,37 | 37,87 | 39,33 | 2,48% | 224.468,00 |
05.06.2024 | 38,20 | 38,88 | 37,74 | 38,38 | 1,37% | 151.476,00 |
04.06.2024 | 37,78 | 38,47 | 37,07 | 37,86 | -0,39% | 244.058,00 |
03.06.2024 | 39,68 | 39,76 | 37,91 | 38,01 | -3,58% | 401.922,00 |
31.05.2024 | 38,51 | 39,77 | 37,76 | 39,42 | 2,36% | 427.062,00 |
30.05.2024 | 38,63 | 39,22 | 38,34 | 38,51 | 0,63% | 153.321,00 |
29.05.2024 | 38,62 | 39,09 | 38,11 | 38,27 | -2,55% | 98.307,00 |
28.05.2024 | 38,50 | 39,32 | 37,99 | 39,27 | 2,80% | 246.019,00 |
24.05.2024 | 38,50 | 38,71 | 37,75 | 38,20 | -0,70% | 166.838,00 |
23.05.2024 | 39,08 | 39,08 | 38,10 | 38,47 | -1,11% | 174.251,00 |
22.05.2024 | 38,76 | 39,63 | 38,53 | 38,90 | 0,41% | 150.115,00 |
21.05.2024 | 38,85 | 39,03 | 38,52 | 38,74 | -0,39% | 144.051,00 |
20.05.2024 | 38,92 | 39,61 | 38,79 | 38,89 | -0,08% | 182.657,00 |
17.05.2024 | 39,25 | 39,66 | 38,86 | 38,92 | -1,52% | 249.602,00 |
16.05.2024 | 39,02 | 39,57 | 38,95 | 39,52 | 1,15% | 333.444,00 |
15.05.2024 | 39,14 | 39,23 | 38,47 | 39,07 | 0,90% | 182.403,00 |
14.05.2024 | 38,94 | 39,08 | 38,67 | 38,72 | 0,83% | 184.327,00 |
13.05.2024 | 38,70 | 39,10 | 38,16 | 38,40 | -0,26% | 183.118,00 |
10.05.2024 | 38,26 | 38,52 | 37,81 | 38,50 | 0,89% | 144.326,00 |
09.05.2024 | 38,22 | 38,84 | 37,90 | 38,16 | -0,31% | 214.926,00 |
08.05.2024 | 38,38 | 39,15 | 37,79 | 38,28 | -1,31% | 156.599,00 |
07.05.2024 | 37,94 | 39,14 | 37,87 | 38,79 | 2,73% | 374.898,00 |
06.05.2024 | 37,75 | 38,02 | 37,29 | 37,76 | -0,05% | 179.050,00 |
03.05.2024 | 37,28 | 38,19 | 37,10 | 37,78 | 2,27% | 371.895,00 |
02.05.2024 | 35,79 | 37,10 | 35,44 | 36,94 | 5,85% | 631.430,00 |
01.05.2024 | 37,12 | 38,74 | 34,72 | 34,90 | 5,41% | 843.489,00 |
30.04.2024 | 34,04 | 34,35 | 32,83 | 33,11 | -3,81% | 458.156,00 |
29.04.2024 | 33,61 | 34,47 | 33,15 | 34,42 | 2,56% | 400.745,00 |
26.04.2024 | 33,15 | 34,01 | 33,05 | 33,56 | 2,13% | 211.747,00 |
25.04.2024 | 32,58 | 33,09 | 32,16 | 32,86 | -0,93% | 238.465,00 |
24.04.2024 | 33,11 | 33,42 | 32,75 | 33,17 | -0,66% | 162.634,00 |
23.04.2024 | 33,20 | 33,89 | 33,20 | 33,39 | 1,00% | 359.115,00 |
22.04.2024 | 32,69 | 33,10 | 32,29 | 33,06 | 1,97% | 196.746,00 |
19.04.2024 | 32,19 | 32,85 | 32,11 | 32,42 | 0,75% | 189.170,00 |
18.04.2024 | 32,64 | 32,91 | 31,96 | 32,18 | -0,92% | 282.348,00 |
17.04.2024 | 33,55 | 33,55 | 32,48 | 32,48 | -2,05% | 160.696,00 |
16.04.2024 | 32,91 | 33,26 | 32,47 | 33,16 | 0,76% | 259.005,00 |
15.04.2024 | 33,96 | 34,24 | 32,80 | 32,91 | -2,52% | 339.152,00 |
12.04.2024 | 33,61 | 34,09 | 33,01 | 33,76 | -0,53% | 476.362,00 |
11.04.2024 | 34,51 | 34,63 | 33,91 | 33,94 | -1,39% | 159.782,00 |
10.04.2024 | 33,60 | 34,70 | 33,53 | 34,42 | 0,53% | 198.641,00 |
09.04.2024 | 35,33 | 35,85 | 34,09 | 34,24 | -2,92% | 279.999,00 |
08.04.2024 | 35,07 | 35,28 | 34,46 | 35,27 | 1,47% | 144.754,00 |
05.04.2024 | 33,65 | 34,80 | 33,40 | 34,76 | 1,76% | 433.244,00 |
04.04.2024 | 35,74 | 35,91 | 34,11 | 34,16 | -3,61% | 485.564,00 |
03.04.2024 | 35,85 | 36,40 | 35,37 | 35,44 | -2,07% | 398.720,00 |
02.04.2024 | 36,33 | 36,50 | 35,97 | 36,19 | -1,82% | 135.167,00 |
01.04.2024 | 37,59 | 37,72 | 36,64 | 36,86 | -2,12% | 208.338,00 |
28.03.2024 | 37,91 | 38,50 | 37,61 | 37,66 | -0,76% | 220.135,00 |
27.03.2024 | 36,76 | 37,97 | 36,64 | 37,95 | 4,00% | 310.009,00 |
26.03.2024 | 37,31 | 37,39 | 36,27 | 36,49 | -1,78% | 192.655,00 |
25.03.2024 | 36,81 | 37,17 | 36,55 | 37,15 | 1,86% | 218.344,00 |
22.03.2024 | 37,33 | 37,38 | 36,41 | 36,47 | -2,04% | 228.638,00 |
21.03.2024 | 36,93 | 37,98 | 36,59 | 37,23 | 0,94% | 201.645,00 |
20.03.2024 | 36,49 | 36,97 | 36,37 | 36,89 | 0,26% | 195.816,00 |
19.03.2024 | 36,50 | 37,57 | 36,19 | 36,79 | -0,49% | 338.806,00 |
18.03.2024 | 37,74 | 37,90 | 36,88 | 36,97 | -2,30% | 214.190,00 |
15.03.2024 | 37,68 | 38,66 | 37,01 | 37,84 | -0,26% | 587.184,00 |
14.03.2024 | 36,80 | 37,96 | 36,37 | 37,94 | 2,57% | 260.895,00 |
13.03.2024 | 36,49 | 37,22 | 35,97 | 36,99 | 0,00% | 283.240,00 |
12.03.2024 | 36,51 | 37,24 | 36,04 | 36,99 | 1,09% | 354.765,00 |
11.03.2024 | 36,91 | 37,02 | 36,42 | 36,59 | -1,98% | 306.503,00 |
08.03.2024 | 37,75 | 38,41 | 37,18 | 37,33 | -0,80% | 409.465,00 |
07.03.2024 | 37,66 | 37,98 | 37,24 | 37,63 | -0,16% | 268.930,00 |
06.03.2024 | 38,26 | 38,58 | 37,42 | 37,69 | -1,93% | 272.341,00 |
05.03.2024 | 38,69 | 39,00 | 38,06 | 38,43 | -0,34% | 150.183,00 |
04.03.2024 | 38,47 | 38,73 | 38,09 | 38,56 | 1,02% | 221.835,00 |
01.03.2024 | 37,90 | 38,45 | 37,29 | 38,17 | 0,47% | 574.214,00 |
29.02.2024 | 37,85 | 38,38 | 37,19 | 37,99 | 1,71% | 350.922,00 |
28.02.2024 | 37,41 | 38,08 | 37,03 | 37,35 | -1,16% | 357.491,00 |
27.02.2024 | 36,73 | 38,21 | 36,60 | 37,79 | 3,11% | 502.665,00 |
26.02.2024 | 36,62 | 37,30 | 36,11 | 36,65 | 0,38% | 206.452,00 |
23.02.2024 | 36,53 | 37,00 | 36,11 | 36,51 | -0,60% | 241.775,00 |
22.02.2024 | 36,22 | 37,15 | 36,10 | 36,73 | 0,91% | 305.433,00 |
21.02.2024 | 36,18 | 36,57 | 35,64 | 36,40 | -0,03% | 379.459,00 |
20.02.2024 | 36,73 | 37,15 | 36,19 | 36,41 | -1,62% | 535.441,00 |
16.02.2024 | 34,96 | 37,49 | 34,96 | 37,01 | 6,38% | 1.060.469,00 |
15.02.2024 | 36,13 | 36,67 | 34,49 | 34,79 | -3,71% | 722.943,00 |
14.02.2024 | 35,00 | 37,24 | 34,78 | 36,13 | 7,66% | 1.021.163,00 |
13.02.2024 | 33,26 | 34,27 | 33,22 | 33,56 | -2,70% | 512.082,00 |
12.02.2024 | 34,36 | 34,84 | 34,00 | 34,49 | 1,17% | 264.440,00 |
09.02.2024 | 33,51 | 34,12 | 33,41 | 34,09 | 1,76% | 323.616,00 |
08.02.2024 | 32,60 | 33,60 | 32,60 | 33,50 | 3,81% | 201.933,00 |
07.02.2024 | 33,00 | 33,00 | 31,99 | 32,27 | -1,71% | 388.702,00 |
06.02.2024 | 32,40 | 32,92 | 32,21 | 32,83 | 1,26% | 529.933,00 |
05.02.2024 | 33,70 | 33,74 | 32,34 | 32,42 | -1,91% | 483.667,00 |
02.02.2024 | 32,57 | 33,27 | 32,28 | 33,05 | 0,21% | 367.009,00 |
01.02.2024 | 32,09 | 33,03 | 31,78 | 32,98 | 3,61% | 269.010,00 |
31.01.2024 | 32,60 | 32,69 | 31,76 | 31,83 | -2,18% | 337.412,00 |
30.01.2024 | 31,51 | 32,56 | 31,51 | 32,54 | 2,39% | 285.495,00 |
29.01.2024 | 31,86 | 31,87 | 31,58 | 31,78 | 0,32% | 118.631,00 |
26.01.2024 | 32,00 | 32,18 | 31,67 | 31,68 | -0,44% | 219.173,00 |
25.01.2024 | 32,00 | 32,02 | 30,26 | 31,82 | 1,37% | 335.197,00 |
24.01.2024 | 32,00 | 32,00 | 30,97 | 31,39 | -1,60% | 358.720,00 |
23.01.2024 | 31,53 | 31,98 | 31,06 | 31,90 | 2,47% | 470.215,00 |
22.01.2024 | 30,63 | 31,24 | 30,38 | 31,13 | 2,50% | 325.415,00 |
19.01.2024 | 30,47 | 30,47 | 29,81 | 30,37 | 0,33% | 325.852,00 |
18.01.2024 | 29,67 | 30,29 | 29,37 | 30,27 | 2,44% | 242.477,00 |
17.01.2024 | 28,28 | 29,57 | 28,00 | 29,55 | 2,68% | 156.899,00 |