114,234$
0,62%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 114,34 | 115,05 | 113,16 | 114,25 | 0,72% | - |
| 02.09.2026 | 115,67 | 116,64 | 112,89 | 113,43 | -1,81% | 928.445,00 |
| 01.09.2026 | 112,86 | 117,65 | 112,86 | 115,52 | 2,71% | 1.134.009,00 |
| 31.08.2026 | 114,80 | 116,01 | 111,32 | 112,47 | -2,20% | 885.862,00 |
| 28.08.2026 | 111,51 | 115,31 | 111,27 | 115,00 | 3,36% | 877.006,00 |
| 27.08.2026 | 111,46 | 113,41 | 110,51 | 111,27 | -0,62% | 416.370,00 |
| 26.08.2026 | 111,89 | 113,68 | 111,60 | 111,96 | 0,16% | 643.079,00 |
| 25.08.2026 | 114,15 | 115,22 | 111,25 | 111,78 | -1,48% | 513.617,00 |
| 24.08.2026 | 111,40 | 113,65 | 110,39 | 113,46 | 2,58% | 722.671,00 |
| 21.08.2026 | 109,64 | 111,86 | 108,61 | 110,61 | 1,57% | 455.603,00 |
| 20.08.2026 | 106,32 | 109,19 | 105,78 | 108,90 | 1,38% | 386.905,00 |
| 19.08.2026 | 106,86 | 109,91 | 105,39 | 107,42 | -0,81% | 479.812,00 |
| 18.08.2026 | 110,91 | 111,80 | 108,23 | 108,30 | -2,06% | 349.343,00 |
| 17.08.2026 | 108,18 | 112,97 | 107,55 | 110,58 | 1,38% | 590.668,00 |
| 14.08.2026 | 110,77 | 113,95 | 106,93 | 109,08 | -2,70% | 2.760.457,00 |
| 13.08.2026 | 111,31 | 112,98 | 109,41 | 112,11 | 0,94% | 1.160.821,00 |
| 12.08.2026 | 108,00 | 111,60 | 107,54 | 111,07 | 1,61% | 290.238,00 |
| 11.08.2026 | 108,99 | 110,64 | 108,51 | 109,31 | 0,45% | 287.102,00 |
| 10.08.2026 | 109,42 | 110,51 | 108,80 | 108,82 | -1,25% | 320.400,00 |
| 07.08.2026 | 109,57 | 110,26 | 107,90 | 110,20 | 0,97% | 225.448,00 |
| 06.08.2026 | 109,59 | 111,75 | 108,88 | 109,14 | 0,55% | 257.508,00 |
| 05.08.2026 | 111,06 | 112,00 | 108,20 | 108,54 | -1,35% | 628.268,00 |
| 04.08.2026 | 110,40 | 111,08 | 108,45 | 110,02 | -1,11% | 602.506,00 |
| 03.08.2026 | 117,33 | 117,33 | 111,17 | 111,26 | -3,55% | 478.736,00 |
| 31.07.2026 | 111,86 | 115,72 | 110,73 | 115,35 | 2,66% | 1.118.151,00 |
| 30.07.2026 | 104,00 | 112,36 | 104,00 | 112,36 | 6,31% | 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 |