57,882$
-0,19%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,45 | 59,10 | 57,36 | 57,99 | 0,66% | 448.644,00 |
| 13.10.2025 | 57,20 | 57,71 | 56,08 | 57,61 | 0,89% | 310.066,00 |
| 10.10.2025 | 56,71 | 57,65 | 56,12 | 57,10 | 1,75% | 477.552,00 |
| 09.10.2025 | 56,54 | 56,83 | 55,71 | 56,12 | -0,37% | 327.923,00 |
| 08.10.2025 | 56,32 | 56,76 | 54,84 | 56,33 | 0,97% | 384.121,00 |
| 07.10.2025 | 54,36 | 56,08 | 53,24 | 55,79 | 2,16% | 625.812,00 |
| 06.10.2025 | 55,01 | 55,23 | 54,26 | 54,61 | -0,62% | 355.115,00 |
| 03.10.2025 | 55,12 | 55,48 | 54,60 | 54,95 | -0,36% | - |
| 02.10.2025 | 54,46 | 55,39 | 53,20 | 55,15 | 1,01% | 789.732,00 |
| 01.10.2025 | 57,70 | 57,96 | 54,20 | 54,60 | -6,41% | 1.374.495,00 |
| 30.09.2025 | 58,67 | 58,87 | 57,95 | 58,34 | -0,24% | 307.714,00 |
| 29.09.2025 | 58,73 | 58,73 | 57,55 | 58,48 | -0,10% | 537.493,00 |
| 26.09.2025 | 59,62 | 59,62 | 58,21 | 58,54 | -1,84% | 648.313,00 |
| 25.09.2025 | 59,48 | 59,87 | 58,75 | 59,64 | 0,34% | 440.229,00 |
| 24.09.2025 | 61,42 | 62,10 | 59,18 | 59,44 | -3,66% | 739.258,00 |
| 23.09.2025 | 60,02 | 62,08 | 59,94 | 61,70 | 2,83% | 529.590,00 |
| 22.09.2025 | 64,38 | 64,64 | 59,96 | 60,00 | -7,59% | 645.737,00 |
| 19.09.2025 | 66,69 | 66,86 | 64,85 | 64,93 | -2,64% | 568.399,00 |
| 18.09.2025 | 67,68 | 68,30 | 66,29 | 66,69 | -0,98% | 364.428,00 |
| 17.09.2025 | 65,82 | 68,27 | 65,76 | 67,35 | 2,61% | 360.923,00 |
| 16.09.2025 | 66,57 | 66,90 | 64,18 | 65,64 | -1,47% | 893.750,00 |
| 15.09.2025 | 65,97 | 67,13 | 65,82 | 66,62 | 0,68% | 329.313,00 |
| 12.09.2025 | 66,16 | 66,89 | 65,79 | 66,17 | 0,27% | 370.523,00 |
| 11.09.2025 | 64,50 | 66,13 | 64,50 | 65,99 | 2,41% | 589.398,00 |
| 10.09.2025 | 64,50 | 64,73 | 62,96 | 64,44 | -0,29% | 268.104,00 |
| 09.09.2025 | 64,84 | 65,10 | 63,57 | 64,63 | -0,32% | 365.379,00 |
| 08.09.2025 | 64,20 | 64,84 | 63,52 | 64,84 | 1,36% | 328.580,00 |
| 05.09.2025 | 65,26 | 65,65 | 63,40 | 63,97 | -1,96% | 357.055,00 |
| 04.09.2025 | 63,92 | 65,44 | 63,92 | 65,25 | 2,27% | 290.024,00 |
| 03.09.2025 | 64,19 | 65,00 | 62,94 | 63,80 | -1,19% | 507.143,00 |
| 02.09.2025 | 62,96 | 64,61 | 62,75 | 64,57 | 2,26% | 383.923,00 |
| 29.08.2025 | 63,21 | 63,87 | 62,38 | 63,14 | 0,37% | 412.955,00 |
| 28.08.2025 | 62,60 | 63,26 | 61,81 | 62,91 | 0,48% | 307.147,00 |
| 27.08.2025 | 62,35 | 63,05 | 61,11 | 62,61 | -0,76% | 405.568,00 |
| 26.08.2025 | 65,21 | 65,46 | 62,49 | 63,09 | -3,13% | 353.215,00 |
| 25.08.2025 | 63,74 | 65,24 | 63,53 | 65,13 | 1,64% | 441.303,00 |
| 22.08.2025 | 61,72 | 64,25 | 61,56 | 64,08 | 3,72% | 319.841,00 |
| 21.08.2025 | 62,14 | 62,80 | 61,56 | 61,78 | -0,21% | 357.310,00 |
| 20.08.2025 | 61,15 | 62,03 | 60,90 | 61,91 | 0,83% | 360.149,00 |
| 19.08.2025 | 61,80 | 62,72 | 61,23 | 61,40 | -0,65% | 304.899,00 |
| 18.08.2025 | 61,88 | 62,22 | 61,17 | 61,80 | 0,41% | 273.474,00 |
| 15.08.2025 | 61,41 | 61,96 | 61,20 | 61,55 | 0,42% | 402.132,00 |
| 14.08.2025 | 63,51 | 63,62 | 61,23 | 61,29 | -3,75% | 372.420,00 |
| 13.08.2025 | 63,17 | 64,56 | 62,50 | 63,68 | 1,45% | 360.476,00 |
| 12.08.2025 | 62,30 | 63,07 | 62,03 | 62,77 | 0,77% | 285.599,00 |
| 11.08.2025 | 62,37 | 63,06 | 62,02 | 62,29 | -0,93% | 366.452,00 |
| 08.08.2025 | 64,30 | 64,76 | 62,75 | 62,88 | -1,67% | 565.452,00 |
| 07.08.2025 | 65,60 | 65,77 | 62,92 | 63,94 | -2,78% | 362.148,00 |
| 06.08.2025 | 65,46 | 66,77 | 65,45 | 65,77 | 0,40% | 569.923,00 |
| 05.08.2025 | 67,20 | 67,38 | 65,45 | 65,51 | -2,08% | 394.220,00 |
| 04.08.2025 | 67,41 | 68,17 | 66,56 | 66,90 | -0,77% | 1.684.081,00 |
| 01.08.2025 | 68,21 | 68,94 | 66,79 | 67,42 | -1,68% | 612.988,00 |
| 31.07.2025 | 66,90 | 68,66 | 65,66 | 68,57 | 2,47% | 857.536,00 |
| 30.07.2025 | 64,64 | 68,59 | 61,84 | 66,92 | 8,83% | 1.097.817,00 |
| 29.07.2025 | 62,83 | 63,38 | 61,45 | 61,49 | -1,90% | 644.757,00 |
| 28.07.2025 | 62,51 | 63,24 | 62,37 | 62,68 | 0,72% | 319.253,00 |
| 25.07.2025 | 62,09 | 62,99 | 61,93 | 62,23 | 0,55% | 323.385,00 |
| 24.07.2025 | 64,05 | 64,12 | 61,80 | 61,89 | -3,54% | 486.788,00 |
| 23.07.2025 | 63,92 | 65,21 | 62,31 | 64,16 | 0,08% | 230.211,00 |
| 22.07.2025 | 65,84 | 66,08 | 62,64 | 64,11 | -2,29% | 422.929,00 |
| 21.07.2025 | 65,06 | 66,01 | 64,83 | 65,61 | 1,22% | 264.094,00 |
| 18.07.2025 | 67,26 | 67,26 | 64,33 | 64,82 | -2,25% | 304.142,00 |
| 17.07.2025 | 64,82 | 66,50 | 64,37 | 66,31 | 2,97% | 492.150,00 |
| 16.07.2025 | 63,64 | 64,46 | 62,81 | 64,40 | 0,53% | 559.833,00 |
| 15.07.2025 | 65,65 | 65,88 | 63,93 | 64,06 | -2,59% | 404.327,00 |
| 14.07.2025 | 65,67 | 65,83 | 64,30 | 65,76 | 0,84% | 316.111,00 |
| 11.07.2025 | 63,60 | 65,42 | 63,59 | 65,21 | 2,90% | 379.345,00 |
| 10.07.2025 | 63,80 | 64,10 | 63,00 | 63,37 | -0,78% | 251.275,00 |
| 09.07.2025 | 63,01 | 63,95 | 62,07 | 63,87 | 1,78% | 377.588,00 |
| 08.07.2025 | 67,45 | 67,82 | 60,39 | 62,76 | -6,40% | 1.353.360,00 |
| 07.07.2025 | 63,94 | 68,28 | 63,61 | 67,05 | 4,86% | 1.521.594,00 |
| 03.07.2025 | 63,60 | 64,39 | 63,02 | 63,94 | 0,74% | 207.492,00 |
| 02.07.2025 | 62,68 | 63,75 | 62,28 | 63,47 | 1,10% | 474.370,00 |
| 01.07.2025 | 63,44 | 64,07 | 62,65 | 62,78 | -1,61% | 373.466,00 |
| 30.06.2025 | 63,55 | 64,94 | 63,02 | 63,81 | 0,44% | 634.303,00 |
| 27.06.2025 | 63,31 | 63,88 | 61,94 | 63,53 | 0,75% | 740.320,00 |
| 26.06.2025 | 64,03 | 64,48 | 62,81 | 63,06 | -1,16% | 508.161,00 |
| 25.06.2025 | 64,33 | 64,53 | 62,81 | 63,80 | -0,95% | 354.503,00 |
| 24.06.2025 | 63,58 | 65,18 | 62,90 | 64,41 | 2,43% | 710.330,00 |
| 23.06.2025 | 61,57 | 63,21 | 61,51 | 62,88 | 2,24% | 282.042,00 |
| 20.06.2025 | 61,05 | 61,78 | 60,86 | 61,50 | 0,98% | 943.862,00 |
| 18.06.2025 | 62,77 | 62,92 | 60,82 | 60,91 | -2,58% | 472.941,00 |
| 17.06.2025 | 62,66 | 63,58 | 62,18 | 62,52 | -1,08% | 242.218,00 |
| 16.06.2025 | 62,16 | 63,36 | 62,01 | 63,20 | 2,81% | 363.672,00 |
| 13.06.2025 | 61,13 | 62,09 | 61,02 | 61,47 | -0,89% | 246.402,00 |
| 12.06.2025 | 60,92 | 62,07 | 60,23 | 62,02 | 1,04% | 237.318,00 |
| 11.06.2025 | 62,76 | 62,84 | 61,33 | 61,38 | -2,04% | 546.101,00 |
| 10.06.2025 | 63,43 | 64,18 | 62,19 | 62,66 | -1,20% | 258.596,00 |
| 09.06.2025 | 63,35 | 63,63 | 62,61 | 63,42 | 0,43% | 334.436,00 |
| 06.06.2025 | 63,54 | 63,76 | 62,58 | 63,15 | 0,56% | 244.151,00 |
| 05.06.2025 | 61,70 | 63,46 | 61,14 | 62,80 | 1,49% | 391.248,00 |
| 04.06.2025 | 61,70 | 62,21 | 60,89 | 61,88 | -0,08% | 526.176,00 |
| 03.06.2025 | 64,35 | 66,26 | 60,55 | 61,93 | -4,13% | 1.048.006,00 |
| 02.06.2025 | 63,43 | 64,69 | 63,26 | 64,60 | 1,29% | 340.517,00 |
| 30.05.2025 | 63,84 | 64,17 | 63,25 | 63,78 | -0,55% | 476.176,00 |
| 29.05.2025 | 64,53 | 64,67 | 63,50 | 64,13 | 0,08% | 234.695,00 |
| 28.05.2025 | 63,53 | 64,40 | 63,26 | 64,08 | 0,87% | 309.631,00 |
| 27.05.2025 | 62,88 | 64,12 | 62,48 | 63,53 | 2,25% | 376.403,00 |
| 23.05.2025 | 61,23 | 62,87 | 60,82 | 62,13 | 0,58% | 437.430,00 |
| 22.05.2025 | 63,99 | 64,36 | 61,69 | 61,77 | -3,39% | 412.779,00 |