Chewy Inc.
[ISIN: US16679L1098]
Aktienkurse
33,730$ 3,85%
Echtzeit-Aktienkurs Chewy Inc.
Bid: Ask:

Aktienkurse zur Chewy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 32,17 34,54 31,84 33,72 3,82% 11.046.569,00
19.12.2024 32,43 33,01 31,69 32,48 1,95% 5.180.753,00
18.12.2024 33,55 33,96 31,68 31,86 -5,21% 4.251.122,00
17.12.2024 34,23 34,51 33,33 33,61 0,18% 4.467.353,00
16.12.2024 32,42 33,82 32,35 33,55 4,00% 5.116.212,00
13.12.2024 31,92 32,52 31,73 32,26 1,22% 5.081.897,00
12.12.2024 31,61 32,97 31,56 31,87 -2,06% 16.969.956,00
11.12.2024 31,78 33,18 31,42 32,54 3,73% 5.347.595,00
10.12.2024 31,13 32,28 31,05 31,37 1,55% 4.958.772,00
09.12.2024 31,54 31,83 30,72 30,89 -2,18% 4.584.598,00
06.12.2024 31,58 32,02 30,92 31,58 1,64% 5.447.449,00
05.12.2024 32,78 33,07 31,00 31,07 -7,17% 9.579.183,00
04.12.2024 30,81 33,57 29,90 33,47 -0,45% 16.994.451,00
03.12.2024 33,06 34,17 32,88 33,62 -0,03% 8.112.745,00
02.12.2024 33,63 34,10 32,61 33,63 0,66% 5.239.310,00
29.11.2024 33,45 34,02 33,11 33,41 0,24% 2.281.760,00
27.11.2024 34,04 34,17 33,29 33,33 -2,11% 2.980.664,00
26.11.2024 34,44 34,96 33,93 34,05 -1,65% 3.752.376,00
25.11.2024 35,25 35,66 34,30 34,62 -0,77% 4.479.662,00
22.11.2024 35,77 35,86 33,37 34,89 -2,60% 6.176.535,00
21.11.2024 35,13 35,84 34,63 35,82 3,47% 321.303,00
20.11.2024 34,40 34,80 33,77 34,62 5,10% 5.568.434,00
19.11.2024 31,58 33,10 31,51 32,94 3,42% 3.276.472,00
18.11.2024 32,05 32,27 31,56 31,85 0,44% 2.433.247,00
15.11.2024 32,42 32,68 31,53 31,71 -2,10% 3.682.846,00
14.11.2024 32,60 33,17 32,23 32,39 -1,01% 1.868.175,00
13.11.2024 32,96 33,90 31,92 32,72 -0,73% 3.380.855,00
12.11.2024 33,18 34,19 32,80 32,96 -1,67% 4.448.609,00
11.11.2024 31,50 33,66 31,29 33,52 9,29% 8.080.573,00
08.11.2024 31,81 31,83 30,25 30,67 -0,39% 6.373.396,00
07.11.2024 29,72 31,04 29,25 30,79 3,50% 4.329.900,00
06.11.2024 29,65 29,80 29,03 29,75 1,99% 5.405.375,00
05.11.2024 28,90 29,64 28,82 29,17 1,14% 28.119.363,00
04.11.2024 28,81 29,65 28,36 28,84 6,34% 13.847.843,00
01.11.2024 27,22 27,33 26,62 27,12 0,56% 3.252.783,00
31.10.2024 26,39 27,23 26,33 26,97 1,74% 3.389.704,00
30.10.2024 26,33 26,97 26,30 26,51 -0,67% 2.828.970,00
29.10.2024 26,71 26,84 26,28 26,69 -0,41% 3.537.395,00
28.10.2024 27,04 27,27 26,65 26,80 -0,56% 2.993.961,00
25.10.2024 27,13 27,35 26,93 26,95 -0,52% 2.534.590,00
24.10.2024 27,50 27,82 26,77 27,09 -1,35% 3.120.633,00
23.10.2024 27,72 27,90 26,90 27,46 -2,17% 4.187.548,00
22.10.2024 27,71 28,37 27,58 28,07 1,41% 3.616.031,00
21.10.2024 28,74 29,27 27,47 27,68 -4,72% 5.141.813,00
18.10.2024 29,39 29,43 28,23 29,05 -0,92% 4.922.802,00
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