110,724$
-1,46%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 104,00 | 112,36 | 104,00 | 112,22 | 6,18% | 1.055.274,00 |
| 29.07.2026 | 100,17 | 112,16 | 100,17 | 105,69 | 5,61% | 1.559.830,00 |
| 28.07.2026 | 96,70 | 101,77 | 96,15 | 100,08 | 4,72% | 1.014.598,00 |
| 27.07.2026 | 95,42 | 96,39 | 90,97 | 95,57 | 0,75% | 649.529,00 |
| 24.07.2026 | 94,88 | 95,13 | 93,52 | 94,86 | 0,50% | 402.587,00 |
| 23.07.2026 | 92,49 | 95,41 | 91,76 | 94,39 | 0,37% | 377.120,00 |
| 22.07.2026 | 95,49 | 96,17 | 92,28 | 94,04 | -1,16% | 640.355,00 |
| 21.07.2026 | 96,44 | 96,44 | 94,42 | 95,14 | -0,44% | 656.032,00 |
| 20.07.2026 | 97,97 | 98,74 | 95,43 | 95,56 | -1,57% | 377.934,00 |
| 17.07.2026 | 102,87 | 102,87 | 97,01 | 97,09 | -5,18% | 586.959,00 |
| 16.07.2026 | 98,58 | 102,43 | 96,47 | 102,39 | 4,79% | 1.855.048,00 |
| 15.07.2026 | 97,98 | 99,68 | 94,75 | 97,71 | -1,09% | 797.870,00 |
| 14.07.2026 | 98,60 | 99,28 | 96,74 | 98,79 | 1,34% | 335.594,00 |
| 13.07.2026 | 95,53 | 97,82 | 95,22 | 97,49 | 1,77% | 304.219,00 |
| 10.07.2026 | 96,31 | 98,33 | 95,12 | 95,79 | -1,28% | 319.841,00 |
| 09.07.2026 | 96,83 | 98,00 | 89,89 | 97,03 | 0,83% | 231.046,00 |
| 08.07.2026 | 98,20 | 98,41 | 95,31 | 96,23 | -2,02% | 411.841,00 |
| 07.07.2026 | 97,16 | 99,47 | 96,66 | 98,21 | 3,43% | 363.832,00 |
| 06.07.2026 | 96,16 | 97,06 | 94,49 | 94,95 | -0,70% | 343.596,00 |
| 02.07.2026 | 95,63 | 96,30 | 93,68 | 95,62 | 0,27% | 349.760,00 |
| 01.07.2026 | 96,10 | 96,79 | 94,85 | 95,36 | -0,77% | 331.614,00 |
| 30.06.2026 | 95,24 | 97,34 | 93,62 | 96,10 | 0,85% | 420.641,00 |
| 29.06.2026 | 95,02 | 96,73 | 94,78 | 95,29 | -0,66% | 573.360,00 |
| 26.06.2026 | 94,58 | 96,76 | 94,12 | 95,92 | 1,66% | 1.073.958,00 |
| 25.06.2026 | 95,77 | 96,72 | 93,82 | 94,35 | -1,34% | 308.855,00 |
| 24.06.2026 | 94,18 | 95,79 | 93,85 | 95,63 | 1,56% | 455.045,00 |
| 23.06.2026 | 93,20 | 95,42 | 91,98 | 94,16 | 0,39% | 627.250,00 |
| 22.06.2026 | 95,47 | 97,63 | 93,78 | 93,79 | -1,41% | 485.847,00 |
| 19.06.2026 | 95,15 | 95,29 | 95,13 | 95,13 | -0,28% | - |
| 18.06.2026 | 93,72 | 96,38 | 91,68 | 95,40 | 3,28% | 774.199,00 |
| 17.06.2026 | 93,09 | 94,50 | 89,91 | 92,37 | -0,83% | 765.425,00 |
| 16.06.2026 | 94,03 | 95,16 | 92,58 | 93,14 | -1,01% | 689.164,00 |
| 15.06.2026 | 91,01 | 94,44 | 91,01 | 94,09 | 3,68% | 1.288.699,00 |
| 12.06.2026 | 90,65 | 92,10 | 89,58 | 90,75 | 1,02% | 473.408,00 |
| 11.06.2026 | 86,59 | 89,87 | 86,38 | 89,83 | 5,35% | 1.012.809,00 |
| 10.06.2026 | 82,73 | 85,50 | 82,37 | 85,27 | 3,12% | 496.664,00 |
| 09.06.2026 | 80,91 | 83,35 | 80,82 | 82,69 | 2,28% | 458.499,00 |
| 08.06.2026 | 80,98 | 82,64 | 80,75 | 80,85 | 0,14% | 397.126,00 |
| 05.06.2026 | 77,90 | 81,30 | 75,24 | 80,74 | 4,13% | 442.476,00 |
| 04.06.2026 | 78,44 | 78,92 | 77,20 | 77,54 | -0,27% | 189.309,00 |
| 03.06.2026 | 77,49 | 78,97 | 77,34 | 77,75 | 0,09% | 272.684,00 |
| 02.06.2026 | 76,47 | 77,88 | 76,47 | 77,68 | 0,86% | 320.563,00 |
| 01.06.2026 | 76,23 | 77,85 | 75,54 | 77,02 | 0,63% | 353.058,00 |
| 29.05.2026 | 77,85 | 78,36 | 76,26 | 76,54 | -1,76% | 354.278,00 |
| 28.05.2026 | 76,84 | 78,36 | 75,91 | 77,91 | 1,41% | 244.529,00 |
| 27.05.2026 | 77,36 | 78,17 | 75,07 | 76,83 | -0,08% | 391.914,00 |
| 26.05.2026 | 77,02 | 77,53 | 75,51 | 76,89 | 0,56% | 485.005,00 |
| 22.05.2026 | 78,44 | 79,09 | 76,15 | 76,46 | -2,06% | 378.020,00 |
| 21.05.2026 | 76,46 | 78,59 | 74,62 | 78,07 | 0,94% | 550.449,00 |
| 20.05.2026 | 77,47 | 77,99 | 76,49 | 77,34 | 0,35% | 400.723,00 |
| 19.05.2026 | 78,96 | 79,69 | 77,06 | 77,07 | -3,34% | 369.880,00 |
| 18.05.2026 | 80,53 | 81,21 | 78,54 | 79,74 | -0,75% | 596.592,00 |
| 15.05.2026 | 81,01 | 81,96 | 79,89 | 80,34 | -1,05% | 361.021,00 |
| 14.05.2026 | 81,30 | 82,68 | 80,54 | 81,19 | 0,86% | 469.286,00 |
| 13.05.2026 | 80,00 | 81,62 | 78,80 | 80,50 | 0,64% | 393.883,00 |
| 12.05.2026 | 80,76 | 81,22 | 79,12 | 79,99 | -0,87% | 497.127,00 |
| 11.05.2026 | 81,16 | 82,00 | 80,08 | 80,69 | -1,25% | 353.908,00 |
| 08.05.2026 | 81,33 | 82,81 | 80,78 | 81,71 | 1,71% | 356.824,00 |
| 07.05.2026 | 80,01 | 80,55 | 77,96 | 80,34 | 0,25% | 345.587,00 |
| 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 | 1,59% | 405.889,00 |
| 30.04.2026 | 76,85 | 79,41 | 74,32 | 77,60 | 2,51% | 901.960,00 |
| 29.04.2026 | 66,60 | 76,34 | 66,58 | 75,70 | 17,84% | 1.246.517,00 |
| 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% | 778.133,00 |
| 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% | 343.748,00 |
| 22.04.2026 | 65,67 | 66,34 | 64,44 | 65,55 | 0,31% | 364.722,00 |
| 21.04.2026 | 65,44 | 66,26 | 64,17 | 65,35 | -0,28% | 305.992,00 |
| 20.04.2026 | 65,56 | 66,62 | 65,41 | 65,53 | -0,44% | 284.789,00 |
| 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% | 455.661,00 |
| 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% | 493.115,00 |
| 13.04.2026 | 64,02 | 64,85 | 62,52 | 64,66 | 0,20% | 340.127,00 |
| 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% | 384.335,00 |
| 08.04.2026 | 62,07 | 63,40 | 61,89 | 63,29 | 6,86% | 580.329,00 |
| 07.04.2026 | 58,79 | 59,61 | 58,05 | 59,23 | 0,01% | 377.609,00 |
| 06.04.2026 | 57,76 | 59,37 | 57,49 | 59,22 | 2,83% | 400.994,00 |
| 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% | 614.157,00 |
| 30.03.2026 | 59,57 | 61,19 | 58,54 | 58,87 | -1,09% | 418.364,00 |
| 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 | 2,13% | 360.426,00 |
| 24.03.2026 | 57,90 | 61,19 | 57,80 | 59,57 | 2,42% | 429.724,00 |
| 23.03.2026 | 60,07 | 60,14 | 58,11 | 58,16 | 0,21% | 561.807,00 |
| 20.03.2026 | 60,01 | 60,27 | 57,44 | 58,04 | -3,28% | 1.164.180,00 |
| 19.03.2026 | 60,25 | 61,27 | 59,31 | 60,01 | -1,35% | 408.478,00 |
| 18.03.2026 | 61,90 | 62,88 | 60,81 | 60,83 | -3,11% | 410.018,00 |
| 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% | 321.894,00 |
| 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 |