29,290$
0,03%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 29,33 | 30,05 | 28,91 | 29,32 | 0,14% | 4.259.549,00 |
| 16.10.2024 | 29,02 | 29,44 | 28,62 | 29,28 | 1,46% | 3.401.055,00 |
| 15.10.2024 | 28,37 | 28,87 | 28,26 | 28,86 | 1,44% | 4.549.079,00 |
| 14.10.2024 | 28,96 | 29,09 | 28,26 | 28,45 | -2,23% | 5.288.721,00 |
| 11.10.2024 | 29,40 | 29,72 | 28,83 | 29,10 | -1,42% | 4.380.885,00 |
| 10.10.2024 | 30,38 | 30,39 | 29,40 | 29,52 | -3,05% | 4.341.946,00 |
| 09.10.2024 | 30,25 | 30,93 | 30,06 | 30,45 | 3,15% | 7.999.012,00 |
| 08.10.2024 | 28,18 | 29,77 | 27,70 | 29,52 | 5,35% | 6.614.875,00 |
| 07.10.2024 | 28,80 | 28,95 | 27,48 | 28,02 | -3,45% | 5.473.457,00 |
| 04.10.2024 | 29,48 | 29,81 | 29,00 | 29,02 | 0,14% | 3.121.977,00 |
| 03.10.2024 | 28,95 | 29,32 | 28,27 | 28,98 | 0,52% | 3.609.208,00 |
| 02.10.2024 | 29,09 | 29,24 | 27,65 | 28,83 | -1,81% | 5.296.525,00 |
| 01.10.2024 | 29,25 | 29,62 | 28,81 | 29,36 | 0,24% | 4.626.744,00 |
| 30.09.2024 | 29,90 | 30,04 | 28,98 | 29,29 | -2,24% | 4.971.930,00 |
| 27.09.2024 | 30,09 | 30,42 | 29,75 | 29,96 | 1,11% | 5.270.563,00 |
| 26.09.2024 | 29,59 | 29,84 | 29,28 | 29,63 | 0,95% | 4.152.391,00 |
| 25.09.2024 | 29,60 | 29,71 | 29,20 | 29,35 | -0,58% | 4.411.446,00 |
| 24.09.2024 | 30,15 | 30,32 | 29,37 | 29,52 | -1,17% | 4.190.485,00 |
| 23.09.2024 | 29,73 | 30,21 | 29,30 | 29,87 | 0,40% | 4.635.565,00 |
| 20.09.2024 | 29,99 | 30,65 | 29,18 | 29,75 | -4,34% | 18.128.816,00 |
| 19.09.2024 | 31,83 | 32,00 | 30,81 | 31,10 | 0,65% | 2.900.143,00 |
| 18.09.2024 | 32,25 | 32,45 | 30,86 | 30,90 | -3,65% | 4.428.460,00 |
| 17.09.2024 | 32,95 | 33,18 | 31,65 | 32,07 | -1,84% | 4.927.643,00 |
| 16.09.2024 | 32,00 | 32,88 | 31,98 | 32,67 | 2,16% | 4.735.529,00 |
| 13.09.2024 | 31,01 | 32,57 | 31,00 | 31,98 | 3,36% | 6.399.033,00 |
| 12.09.2024 | 30,20 | 30,95 | 29,70 | 30,94 | 2,31% | 6.076.824,00 |
| 11.09.2024 | 27,63 | 30,24 | 27,55 | 30,24 | 8,12% | 8.759.177,00 |
| 10.09.2024 | 26,97 | 28,01 | 26,51 | 27,97 | 6,03% | 5.702.826,00 |
| 09.09.2024 | 26,45 | 26,85 | 25,82 | 26,38 | 0,73% | 6.086.473,00 |
| 06.09.2024 | 27,05 | 27,64 | 25,21 | 26,19 | 0,11% | 11.597.470,00 |
| 05.09.2024 | 27,25 | 27,50 | 25,19 | 26,16 | -3,65% | 17.333.035,00 |
| 04.09.2024 | 27,94 | 29,46 | 26,62 | 27,15 | -3,00% | 10.876.764,00 |
| 03.09.2024 | 28,44 | 28,54 | 27,53 | 27,99 | -1,96% | 5.394.452,00 |
| 30.08.2024 | 29,09 | 29,75 | 28,23 | 28,55 | -0,52% | 6.527.120,00 |
| 29.08.2024 | 28,72 | 29,73 | 28,33 | 28,70 | -0,07% | 8.752.711,00 |
| 28.08.2024 | 26,25 | 30,62 | 26,21 | 28,72 | 11,06% | 34.028.828,00 |
| 27.08.2024 | 25,78 | 26,00 | 25,28 | 25,86 | 0,19% | 7.699.444,00 |
| 26.08.2024 | 27,18 | 27,20 | 25,38 | 25,81 | -3,33% | 6.082.274,00 |
| 23.08.2024 | 27,06 | 27,36 | 26,46 | 26,70 | 1,41% | 4.857.663,00 |
| 22.08.2024 | 27,15 | 27,15 | 26,19 | 26,33 | -2,84% | 3.192.914,00 |
| 21.08.2024 | 26,25 | 27,19 | 25,92 | 27,10 | 1,61% | 4.270.517,00 |
| 20.08.2024 | 27,27 | 27,73 | 26,59 | 26,67 | -2,20% | 4.360.546,00 |
| 19.08.2024 | 27,00 | 27,73 | 26,40 | 27,27 | 0,63% | 5.702.217,00 |
| 16.08.2024 | 26,34 | 27,25 | 26,12 | 27,10 | 2,34% | 3.323.590,00 |
| 15.08.2024 | 26,02 | 26,69 | 25,83 | 26,48 | 3,60% | 4.587.717,00 |
| 14.08.2024 | 24,69 | 25,75 | 24,64 | 25,56 | 3,52% | 4.186.464,00 |
| 13.08.2024 | 23,91 | 25,19 | 23,67 | 24,69 | 4,00% | 3.849.087,00 |
| 12.08.2024 | 23,80 | 24,29 | 23,43 | 23,74 | -0,29% | 3.446.780,00 |
| 09.08.2024 | 23,72 | 24,15 | 23,44 | 23,81 | 0,46% | 3.231.943,00 |
| 08.08.2024 | 22,50 | 23,73 | 21,97 | 23,70 | 6,66% | 4.164.590,00 |
| 07.08.2024 | 23,03 | 23,32 | 22,10 | 22,22 | -2,67% | 3.200.941,00 |
| 06.08.2024 | 22,77 | 23,23 | 21,96 | 22,83 | 2,10% | 4.296.661,00 |
| 05.08.2024 | 19,90 | 22,55 | 19,75 | 22,36 | 0,22% | 5.166.924,00 |
| 02.08.2024 | 22,59 | 22,81 | 21,87 | 22,31 | -4,04% | 5.061.624,00 |
| 01.08.2024 | 24,10 | 24,69 | 23,15 | 23,25 | -3,85% | 4.604.331,00 |
| 31.07.2024 | 25,00 | 25,20 | 23,95 | 24,18 | -2,54% | 6.173.483,00 |
| 30.07.2024 | 24,44 | 25,20 | 24,40 | 24,81 | 1,72% | 3.723.441,00 |
| 29.07.2024 | 25,03 | 25,23 | 24,00 | 24,39 | -2,60% | 5.198.938,00 |
| 26.07.2024 | 25,32 | 26,27 | 24,99 | 25,04 | -0,99% | 3.967.891,00 |
| 25.07.2024 | 24,07 | 25,57 | 24,02 | 25,29 | 4,72% | 4.713.804,00 |
| 24.07.2024 | 24,59 | 25,45 | 24,02 | 24,15 | -2,90% | 4.715.978,00 |
| 23.07.2024 | 25,01 | 25,24 | 24,65 | 24,87 | -0,80% | 3.349.004,00 |
| 22.07.2024 | 25,89 | 25,90 | 25,04 | 25,07 | -1,72% | 4.554.739,00 |
| 19.07.2024 | 25,92 | 26,11 | 25,26 | 25,51 | -1,51% | 3.397.374,00 |
| 18.07.2024 | 26,53 | 27,63 | 25,75 | 25,90 | -3,43% | 6.831.413,00 |
| 17.07.2024 | 27,33 | 27,56 | 26,36 | 26,82 | -2,72% | 5.880.913,00 |
| 16.07.2024 | 27,02 | 28,16 | 26,99 | 27,57 | 2,80% | 7.748.223,00 |
| 15.07.2024 | 26,38 | 27,08 | 26,06 | 26,82 | 1,09% | 5.779.842,00 |
| 12.07.2024 | 26,65 | 27,38 | 26,23 | 26,53 | 0,23% | 9.013.354,00 |
| 11.07.2024 | 26,00 | 26,87 | 25,70 | 26,47 | 4,21% | 10.022.928,00 |
| 10.07.2024 | 24,96 | 25,98 | 24,60 | 25,40 | 2,38% | 10.659.878,00 |
| 09.07.2024 | 24,29 | 25,22 | 23,84 | 24,81 | 0,04% | 9.629.506,00 |
| 08.07.2024 | 24,98 | 25,42 | 24,23 | 24,80 | -0,72% | 8.078.025,00 |
| 05.07.2024 | 23,92 | 25,26 | 23,73 | 24,98 | 3,65% | 9.202.049,00 |
| 03.07.2024 | 24,81 | 25,48 | 24,07 | 24,10 | -3,10% | 8.324.602,00 |
| 02.07.2024 | 25,36 | 25,39 | 23,62 | 24,87 | -2,24% | 17.568.958,00 |
| 01.07.2024 | 29,77 | 30,00 | 25,29 | 25,44 | -6,61% | 61.563.509,00 |
| 28.06.2024 | 28,10 | 28,16 | 25,50 | 27,24 | -6,23% | 23.901.306,00 |
| 27.06.2024 | 28,85 | 39,10 | 27,15 | 29,05 | -0,31% | 63.433.683,00 |
| 26.06.2024 | 29,30 | 30,63 | 28,71 | 29,14 | -2,83% | 22.290.280,00 |
| 25.06.2024 | 27,00 | 30,21 | 26,79 | 29,99 | 11,28% | 22.142.262,00 |
| 24.06.2024 | 25,34 | 27,57 | 24,79 | 26,95 | 5,81% | 23.381.117,00 |
| 21.06.2024 | 25,50 | 26,01 | 24,76 | 25,47 | -0,12% | 10.460.928,00 |
| 20.06.2024 | 25,83 | 26,84 | 24,93 | 25,50 | -1,81% | 13.181.833,00 |
| 18.06.2024 | 22,83 | 27,08 | 22,82 | 25,97 | 13,85% | 29.690.876,00 |
| 17.06.2024 | 22,17 | 23,07 | 21,89 | 22,81 | 3,03% | 5.500.886,00 |
| 14.06.2024 | 23,19 | 23,23 | 21,73 | 22,14 | -4,77% | 6.874.005,00 |
| 13.06.2024 | 22,65 | 23,55 | 22,62 | 23,25 | 3,70% | 6.386.813,00 |
| 12.06.2024 | 23,06 | 23,59 | 22,36 | 22,42 | -1,88% | 5.646.265,00 |
| 11.06.2024 | 22,59 | 23,07 | 22,26 | 22,85 | 0,75% | 4.980.677,00 |
| 10.06.2024 | 22,67 | 22,92 | 22,08 | 22,68 | -0,31% | 9.593.332,00 |
| 07.06.2024 | 23,46 | 24,17 | 22,74 | 22,75 | -4,61% | 11.794.631,00 |
| 06.06.2024 | 22,51 | 24,01 | 22,47 | 23,85 | 5,53% | 9.737.553,00 |
| 05.06.2024 | 22,20 | 23,05 | 22,16 | 22,60 | 1,66% | 7.510.997,00 |
| 04.06.2024 | 22,14 | 23,08 | 22,10 | 22,23 | -0,13% | 8.682.339,00 |
| 03.06.2024 | 21,59 | 22,39 | 21,38 | 22,26 | 4,95% | 9.383.392,00 |
| 31.05.2024 | 21,72 | 21,77 | 20,52 | 21,21 | -1,53% | 11.190.418,00 |
| 30.05.2024 | 21,77 | 22,68 | 21,10 | 21,54 | 0,19% | 17.108.722,00 |
| 29.05.2024 | 19,33 | 22,05 | 19,16 | 21,50 | 27,14% | 66.269.223,00 |
| 28.05.2024 | 16,85 | 17,03 | 16,45 | 16,91 | 2,05% | 10.954.378,00 |