62,322$
0,62%
Echtzeit-Aktienkurs Chefs' Warehouse (The)
Bid:
Ask:
Aktienkurse zur Chefs' Warehouse (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,00 | 62,63 | 60,32 | 62,58 | 1,03% | 505.525,00 |
| 27.02.2025 | 64,04 | 64,36 | 61,52 | 61,94 | -2,81% | 485.278,00 |
| 26.02.2025 | 63,76 | 64,93 | 63,14 | 63,73 | 0,09% | 312.529,00 |
| 25.02.2025 | 64,33 | 64,50 | 62,63 | 63,67 | -0,38% | 472.045,00 |
| 24.02.2025 | 63,88 | 64,39 | 62,79 | 63,91 | 0,82% | 452.602,00 |
| 21.02.2025 | 65,44 | 65,45 | 63,20 | 63,39 | -2,40% | 440.031,00 |
| 20.02.2025 | 65,36 | 66,27 | 64,75 | 64,95 | -1,02% | 922.678,00 |
| 19.02.2025 | 66,02 | 66,28 | 64,69 | 65,62 | -1,10% | 655.210,00 |
| 18.02.2025 | 65,37 | 66,51 | 64,83 | 66,35 | 1,72% | 1.104.846,00 |
| 17.02.2025 | 65,21 | 65,23 | 65,21 | 65,23 | -0,11% | - |
| 14.02.2025 | 63,71 | 65,43 | 63,00 | 65,30 | 3,36% | 639.887,00 |
| 13.02.2025 | 61,00 | 63,78 | 60,53 | 63,18 | 5,99% | 970.189,00 |
| 12.02.2025 | 57,00 | 62,13 | 56,10 | 59,61 | 9,42% | 2.326.853,00 |
| 11.02.2025 | 54,00 | 54,56 | 53,51 | 54,48 | 0,35% | 344.793,00 |
| 10.02.2025 | 54,20 | 54,98 | 53,52 | 54,29 | 0,15% | 292.348,00 |
| 07.02.2025 | 55,92 | 56,02 | 54,16 | 54,21 | -3,09% | 548.391,00 |
| 06.02.2025 | 55,29 | 55,99 | 55,13 | 55,94 | 1,49% | 275.719,00 |
| 05.02.2025 | 55,60 | 56,18 | 54,74 | 55,12 | -0,76% | 395.478,00 |
| 04.02.2025 | 54,45 | 55,72 | 53,76 | 55,54 | 1,46% | 626.549,00 |
| 03.02.2025 | 53,01 | 56,65 | 52,32 | 54,74 | 1,63% | 796.834,00 |
| 31.01.2025 | 54,35 | 54,61 | 53,70 | 53,86 | -1,23% | 216.002,00 |
| 30.01.2025 | 54,60 | 55,47 | 53,68 | 54,53 | 0,89% | 269.747,00 |
| 29.01.2025 | 54,70 | 55,19 | 53,69 | 54,05 | -1,22% | 401.625,00 |
| 28.01.2025 | 54,30 | 55,06 | 53,86 | 54,72 | 0,42% | 244.829,00 |
| 27.01.2025 | 53,38 | 54,60 | 53,31 | 54,49 | 1,47% | 529.475,00 |
| 24.01.2025 | 53,53 | 54,15 | 53,26 | 53,70 | -0,11% | 176.118,00 |
| 23.01.2025 | 53,28 | 53,81 | 52,52 | 53,76 | 0,39% | 263.163,00 |
| 22.01.2025 | 54,20 | 54,63 | 53,11 | 53,55 | -1,11% | 480.223,00 |
| 21.01.2025 | 53,01 | 54,39 | 52,97 | 54,15 | 2,27% | 355.071,00 |
| 17.01.2025 | 53,03 | 53,23 | 52,49 | 52,95 | 0,42% | 537.821,00 |
| 16.01.2025 | 52,30 | 52,91 | 51,33 | 52,73 | 0,27% | 239.121,00 |
| 15.01.2025 | 52,58 | 53,31 | 52,15 | 52,59 | 1,90% | 492.767,00 |
| 14.01.2025 | 50,27 | 52,01 | 50,18 | 51,61 | 2,85% | 363.367,00 |
| 13.01.2025 | 48,89 | 50,44 | 48,41 | 50,18 | 2,55% | 402.492,00 |
| 10.01.2025 | 49,24 | 49,57 | 48,50 | 48,93 | -2,12% | 261.172,00 |
| 08.01.2025 | 49,88 | 50,76 | 49,35 | 49,99 | 0,00% | 267.689,00 |
| 07.01.2025 | 50,54 | 50,54 | 49,68 | 49,99 | -0,93% | 330.567,00 |
| 06.01.2025 | 50,75 | 50,96 | 50,24 | 50,46 | -0,34% | 289.188,00 |
| 03.01.2025 | 49,71 | 50,80 | 49,71 | 50,63 | 1,89% | 245.865,00 |
| 02.01.2025 | 49,51 | 50,78 | 49,31 | 49,69 | 0,75% | 267.352,00 |
| 31.12.2024 | 49,06 | 49,79 | 49,01 | 49,32 | 0,65% | 236.990,00 |
| 30.12.2024 | 48,30 | 49,10 | 48,10 | 49,00 | 0,66% | 222.357,00 |
| 27.12.2024 | 48,38 | 48,97 | 48,12 | 48,68 | -0,16% | 259.397,00 |
| 26.12.2024 | 48,61 | 49,06 | 48,32 | 48,76 | -0,06% | 130.908,00 |
| 24.12.2024 | 48,20 | 48,79 | 48,10 | 48,79 | 1,39% | 65.261,00 |
| 23.12.2024 | 48,36 | 48,36 | 47,13 | 48,12 | -0,46% | 302.965,00 |
| 20.12.2024 | 47,78 | 49,55 | 47,72 | 48,34 | -0,21% | 1.435.778,00 |
| 19.12.2024 | 47,79 | 48,68 | 47,18 | 48,44 | 1,87% | 429.264,00 |
| 18.12.2024 | 49,37 | 49,37 | 47,44 | 47,55 | -2,80% | 702.134,00 |
| 17.12.2024 | 48,48 | 49,13 | 48,15 | 48,92 | -0,04% | 413.709,00 |
| 16.12.2024 | 48,18 | 49,78 | 48,18 | 48,94 | 0,39% | 429.370,00 |
| 13.12.2024 | 48,55 | 49,19 | 47,79 | 48,75 | 0,06% | 337.681,00 |
| 12.12.2024 | 48,58 | 49,17 | 48,40 | 48,72 | 0,13% | 433.484,00 |
| 11.12.2024 | 48,75 | 49,25 | 48,21 | 48,66 | 0,24% | 561.070,00 |
| 10.12.2024 | 47,70 | 49,05 | 47,55 | 48,54 | 2,49% | 314.158,00 |
| 09.12.2024 | 48,10 | 48,45 | 46,86 | 47,36 | -0,80% | 489.982,00 |
| 06.12.2024 | 48,13 | 48,48 | 47,32 | 47,74 | -0,54% | 422.466,00 |
| 05.12.2024 | 47,05 | 48,22 | 46,27 | 48,00 | 1,82% | 436.672,00 |
| 04.12.2024 | 44,84 | 47,20 | 44,80 | 47,14 | 4,76% | 618.864,00 |
| 03.12.2024 | 44,12 | 45,70 | 43,95 | 45,00 | 2,23% | 739.177,00 |
| 02.12.2024 | 44,82 | 44,82 | 43,83 | 44,02 | -1,54% | 251.853,00 |
| 29.11.2024 | 45,03 | 45,04 | 44,10 | 44,71 | 0,34% | 180.766,00 |
| 27.11.2024 | 45,33 | 45,33 | 44,22 | 44,56 | -0,98% | 542.915,00 |
| 26.11.2024 | 44,54 | 45,09 | 44,04 | 45,00 | 0,11% | 381.532,00 |
| 25.11.2024 | 45,47 | 45,53 | 44,66 | 44,95 | 0,47% | 394.706,00 |
| 22.11.2024 | 44,18 | 45,25 | 43,77 | 44,74 | 2,01% | 400.932,00 |
| 21.11.2024 | 44,04 | 44,25 | 43,09 | 43,86 | -0,22% | 454.513,00 |
| 20.11.2024 | 41,62 | 43,97 | 41,30 | 43,96 | 4,95% | 434.412,00 |
| 19.11.2024 | 40,35 | 41,92 | 40,00 | 41,88 | 3,05% | 395.005,00 |
| 18.11.2024 | 41,04 | 41,30 | 40,63 | 40,64 | -0,85% | 319.226,00 |
| 15.11.2024 | 41,62 | 41,81 | 40,82 | 40,99 | -1,06% | 212.698,00 |
| 14.11.2024 | 42,14 | 42,30 | 41,14 | 41,43 | -1,19% | 181.173,00 |
| 13.11.2024 | 42,43 | 42,56 | 41,82 | 41,93 | -0,29% | 241.997,00 |
| 12.11.2024 | 42,81 | 43,18 | 41,89 | 42,05 | -2,12% | 214.857,00 |
| 11.11.2024 | 42,76 | 43,67 | 42,67 | 42,96 | 1,46% | 236.658,00 |
| 08.11.2024 | 42,91 | 43,75 | 42,23 | 42,34 | -1,26% | 347.234,00 |
| 07.11.2024 | 42,40 | 43,47 | 42,24 | 42,88 | 0,89% | 324.512,00 |
| 06.11.2024 | 43,06 | 44,31 | 42,33 | 42,50 | 3,68% | 533.152,00 |
| 05.11.2024 | 40,02 | 41,15 | 39,83 | 40,99 | 2,50% | 257.881,00 |
| 04.11.2024 | 39,70 | 40,45 | 39,57 | 39,99 | 0,13% | 230.886,00 |
| 01.11.2024 | 40,05 | 40,74 | 39,40 | 39,94 | 0,05% | 437.405,00 |
| 31.10.2024 | 39,92 | 40,26 | 39,33 | 39,92 | 1,68% | 399.797,00 |
| 30.10.2024 | 40,96 | 41,10 | 38,65 | 39,26 | -4,75% | 807.421,00 |
| 29.10.2024 | 40,43 | 41,61 | 40,31 | 41,22 | 0,86% | 330.852,00 |
| 28.10.2024 | 39,84 | 41,27 | 39,56 | 40,87 | 3,84% | 418.663,00 |
| 25.10.2024 | 39,71 | 40,33 | 39,25 | 39,36 | -0,35% | 194.031,00 |
| 24.10.2024 | 39,75 | 40,01 | 39,38 | 39,50 | -0,58% | 172.768,00 |
| 23.10.2024 | 40,18 | 40,79 | 39,55 | 39,73 | -2,12% | 293.769,00 |
| 22.10.2024 | 40,37 | 40,92 | 40,16 | 40,59 | -0,07% | 217.361,00 |
| 21.10.2024 | 41,64 | 41,77 | 40,21 | 40,62 | -2,71% | 322.456,00 |
| 18.10.2024 | 41,74 | 42,33 | 41,67 | 41,75 | 0,19% | 213.242,00 |
| 17.10.2024 | 41,62 | 41,81 | 40,95 | 41,67 | 0,14% | 186.110,00 |
| 16.10.2024 | 40,56 | 41,85 | 40,36 | 41,61 | 3,10% | 473.875,00 |
| 15.10.2024 | 39,83 | 40,84 | 39,72 | 40,36 | 1,13% | 784.560,00 |
| 14.10.2024 | 39,65 | 40,13 | 39,62 | 39,91 | 0,08% | 124.228,00 |
| 11.10.2024 | 39,37 | 39,98 | 39,37 | 39,88 | 1,92% | 135.050,00 |
| 10.10.2024 | 38,85 | 39,20 | 38,36 | 39,13 | -0,63% | 373.943,00 |
| 09.10.2024 | 39,71 | 40,11 | 39,34 | 39,38 | -0,61% | 208.248,00 |
| 08.10.2024 | 38,75 | 39,75 | 38,51 | 39,62 | 2,72% | 464.926,00 |
| 07.10.2024 | 40,00 | 40,00 | 38,57 | 38,57 | -4,05% | 478.614,00 |