26,130$
2,75%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,42 | 26,25 | 25,27 | 26,15 | 2,83% | 96.954,00 |
| 06.03.2026 | 25,77 | 25,93 | 25,07 | 25,43 | -2,45% | 96.954,00 |
| 05.03.2026 | 25,82 | 26,85 | 25,52 | 26,07 | 2,20% | 8.039.108,00 |
| 04.03.2026 | 26,75 | 26,87 | 25,15 | 25,51 | -4,96% | 12.739.543,00 |
| 03.03.2026 | 26,56 | 28,01 | 26,27 | 26,84 | -0,85% | 13.631.350,00 |
| 02.03.2026 | 26,87 | 27,28 | 26,21 | 27,07 | -1,28% | 5.774.317,00 |
| 27.02.2026 | 26,60 | 27,80 | 26,37 | 27,42 | 1,67% | 7.955.113,00 |
| 26.02.2026 | 26,38 | 27,83 | 26,38 | 26,97 | 1,93% | 8.687.198,00 |
| 25.02.2026 | 25,42 | 26,71 | 24,99 | 26,46 | 3,85% | 8.072.512,00 |
| 24.02.2026 | 25,09 | 25,54 | 24,31 | 25,48 | 3,12% | 7.314.852,00 |
| 23.02.2026 | 26,00 | 26,02 | 24,24 | 24,71 | -6,58% | 6.750.923,00 |
| 20.02.2026 | 25,54 | 26,53 | 25,40 | 26,45 | 2,28% | 8.165.223,00 |
| 19.02.2026 | 24,89 | 25,97 | 24,57 | 25,86 | 6,99% | 8.755.203,00 |
| 18.02.2026 | 23,89 | 24,22 | 23,68 | 24,17 | 1,55% | 7.758.878,00 |
| 17.02.2026 | 23,83 | 24,07 | 23,06 | 23,80 | -1,77% | 9.299.224,00 |
| 13.02.2026 | 24,55 | 24,68 | 24,02 | 24,23 | -0,25% | 8.027.243,00 |
| 12.02.2026 | 26,01 | 26,46 | 24,03 | 24,29 | -6,32% | 8.829.160,00 |
| 11.02.2026 | 27,24 | 27,42 | 25,69 | 25,93 | -4,67% | 10.325.067,00 |
| 10.02.2026 | 27,87 | 28,30 | 27,17 | 27,20 | -0,69% | 7.677.455,00 |
| 09.02.2026 | 27,70 | 27,73 | 26,93 | 27,39 | -2,25% | 5.938.142,00 |
| 06.02.2026 | 26,89 | 28,11 | 26,73 | 28,02 | 5,46% | 11.819.751,00 |
| 05.02.2026 | 27,59 | 27,65 | 26,53 | 26,57 | -3,59% | 6.048.428,00 |
| 04.02.2026 | 26,98 | 27,77 | 26,34 | 27,56 | 1,73% | 11.141.837,00 |
| 03.02.2026 | 28,07 | 28,40 | 26,34 | 27,09 | -4,58% | 9.789.475,00 |
| 02.02.2026 | 28,98 | 29,11 | 28,35 | 28,39 | -2,47% | 7.634.226,00 |
| 30.01.2026 | 30,03 | 30,45 | 28,65 | 29,11 | -3,42% | 9.164.555,00 |
| 29.01.2026 | 30,90 | 30,95 | 29,72 | 30,14 | -2,84% | 6.435.226,00 |
| 28.01.2026 | 31,32 | 31,74 | 30,86 | 31,02 | -0,89% | 6.327.134,00 |
| 27.01.2026 | 31,65 | 32,00 | 30,87 | 31,30 | -0,41% | 5.490.590,00 |
| 26.01.2026 | 31,73 | 31,82 | 31,17 | 31,43 | -0,82% | 5.748.056,00 |
| 23.01.2026 | 32,26 | 32,45 | 31,50 | 31,69 | -2,46% | 6.951.608,00 |
| 22.01.2026 | 32,56 | 32,67 | 32,08 | 32,49 | 0,43% | 4.937.058,00 |
| 21.01.2026 | 33,49 | 33,99 | 32,32 | 32,35 | -1,88% | 6.246.792,00 |
| 20.01.2026 | 33,33 | 33,69 | 32,52 | 32,97 | -2,28% | 9.312.534,00 |
| 16.01.2026 | 33,00 | 34,85 | 32,94 | 33,74 | 2,96% | 13.872.052,00 |
| 15.01.2026 | 32,32 | 32,80 | 31,75 | 32,77 | 2,18% | 6.291.101,00 |
| 14.01.2026 | 33,55 | 33,63 | 31,84 | 32,07 | -4,04% | 6.809.253,00 |
| 13.01.2026 | 33,72 | 34,11 | 32,52 | 33,42 | -1,68% | 7.452.261,00 |
| 12.01.2026 | 32,41 | 34,31 | 32,20 | 33,99 | 5,66% | 10.584.503,00 |
| 09.01.2026 | 31,46 | 32,58 | 30,82 | 32,17 | 2,32% | 7.846.298,00 |
| 08.01.2026 | 31,90 | 32,14 | 31,26 | 31,44 | -1,75% | 6.733.129,00 |
| 07.01.2026 | 32,28 | 32,50 | 31,97 | 32,00 | -0,50% | 6.103.220,00 |
| 06.01.2026 | 32,00 | 32,66 | 31,51 | 32,16 | 0,03% | 8.534.384,00 |
| 05.01.2026 | 33,66 | 33,75 | 32,11 | 32,15 | -4,00% | 8.996.892,00 |