37,680$
-1,64%
Echtzeit-Aktienkurs Chewy Inc.
Bid:
Ask:
Aktienkurse zur Chewy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,56 | 38,65 | 37,62 | 37,68 | -1,64% | 262.610,00 |
| 14.10.2025 | 38,55 | 38,77 | 37,77 | 38,31 | -0,65% | 5.254.883,00 |
| 13.10.2025 | 39,09 | 39,70 | 38,35 | 38,56 | -1,20% | 5.087.094,00 |
| 10.10.2025 | 38,89 | 39,70 | 38,36 | 39,03 | -0,23% | 12.806.857,00 |
| 09.10.2025 | 38,25 | 39,39 | 37,98 | 39,12 | 2,27% | 4.569.964,00 |
| 08.10.2025 | 37,76 | 38,42 | 37,59 | 38,25 | 1,65% | 5.314.469,00 |
| 07.10.2025 | 37,65 | 37,96 | 36,86 | 37,63 | 0,11% | 3.682.801,00 |
| 06.10.2025 | 37,59 | 38,48 | 37,20 | 37,59 | 0,20% | 6.025.067,00 |
| 03.10.2025 | 39,24 | 39,24 | 37,52 | 37,52 | -4,42% | 811.905,00 |
| 02.10.2025 | 39,43 | 39,56 | 38,14 | 39,25 | -0,73% | 5.930.596,00 |
| 01.10.2025 | 40,45 | 40,50 | 38,78 | 39,54 | -2,25% | 4.943.384,00 |
| 30.09.2025 | 40,15 | 40,55 | 39,56 | 40,45 | 1,28% | 5.789.207,00 |
| 29.09.2025 | 39,66 | 40,29 | 39,45 | 39,94 | 0,71% | 7.892.059,00 |
| 26.09.2025 | 38,12 | 39,74 | 38,05 | 39,66 | 4,51% | 7.198.732,00 |
| 25.09.2025 | 37,56 | 38,38 | 36,92 | 37,95 | 1,47% | 6.705.641,00 |
| 24.09.2025 | 38,13 | 38,43 | 37,25 | 37,40 | -2,25% | 5.944.238,00 |
| 23.09.2025 | 37,83 | 39,26 | 37,51 | 38,26 | 1,86% | 7.673.952,00 |
| 22.09.2025 | 38,40 | 39,03 | 37,54 | 37,56 | -2,42% | 6.103.158,00 |
| 19.09.2025 | 38,38 | 38,62 | 37,97 | 38,49 | 0,18% | 9.114.335,00 |
| 18.09.2025 | 38,08 | 38,95 | 37,76 | 38,42 | 0,58% | 7.898.332,00 |
| 17.09.2025 | 38,50 | 38,69 | 37,87 | 38,20 | 0,05% | 8.143.252,00 |
| 16.09.2025 | 37,04 | 38,28 | 36,95 | 38,18 | 3,33% | 10.384.684,00 |
| 15.09.2025 | 34,69 | 37,03 | 34,68 | 36,95 | 6,61% | 16.760.530,00 |
| 12.09.2025 | 35,62 | 36,16 | 34,64 | 34,66 | -3,78% | 13.570.368,00 |
| 11.09.2025 | 35,91 | 36,38 | 35,41 | 36,02 | 2,59% | 14.110.830,00 |
| 10.09.2025 | 37,11 | 37,34 | 34,43 | 35,11 | -16,60% | 36.659.721,00 |
| 09.09.2025 | 41,50 | 42,24 | 41,11 | 42,10 | 1,15% | 11.458.379,00 |
| 08.09.2025 | 43,35 | 43,50 | 41,47 | 41,62 | -1,68% | 7.238.216,00 |
| 05.09.2025 | 41,90 | 42,40 | 41,23 | 42,33 | 2,84% | 7.039.115,00 |
| 04.09.2025 | 41,00 | 41,45 | 40,51 | 41,16 | 1,01% | 4.900.950,00 |
| 03.09.2025 | 39,65 | 40,75 | 39,31 | 40,75 | 3,32% | 4.338.583,00 |
| 02.09.2025 | 40,73 | 40,77 | 39,38 | 39,44 | -3,71% | 6.069.301,00 |
| 29.08.2025 | 41,45 | 41,52 | 40,53 | 40,96 | -1,13% | 4.837.827,00 |
| 28.08.2025 | 40,55 | 41,59 | 40,46 | 41,43 | 2,45% | 4.019.922,00 |
| 27.08.2025 | 40,77 | 40,96 | 40,41 | 40,44 | -0,76% | 3.105.765,00 |
| 26.08.2025 | 39,93 | 41,18 | 39,50 | 40,75 | 2,54% | 5.208.433,00 |
| 25.08.2025 | 39,49 | 39,82 | 38,61 | 39,74 | 0,43% | 5.229.013,00 |
| 22.08.2025 | 40,49 | 41,61 | 39,55 | 39,57 | -1,42% | 7.079.458,00 |
| 21.08.2025 | 40,61 | 40,70 | 39,77 | 40,14 | -1,93% | 5.023.328,00 |
| 20.08.2025 | 40,80 | 41,88 | 40,39 | 40,93 | -0,05% | 4.647.652,00 |
| 19.08.2025 | 40,85 | 41,78 | 40,54 | 40,95 | 0,00% | 5.288.430,00 |
| 18.08.2025 | 40,49 | 41,09 | 40,19 | 40,95 | 1,14% | 6.380.687,00 |
| 15.08.2025 | 39,25 | 40,74 | 39,13 | 40,49 | 3,98% | 8.696.990,00 |
| 14.08.2025 | 39,01 | 40,27 | 38,75 | 38,94 | -1,19% | 7.461.875,00 |
| 13.08.2025 | 36,70 | 39,48 | 36,67 | 39,41 | 8,84% | 11.116.163,00 |
| 12.08.2025 | 36,16 | 36,33 | 35,64 | 36,21 | 1,23% | 5.249.528,00 |
| 11.08.2025 | 36,25 | 36,77 | 35,71 | 35,77 | -0,97% | 4.835.035,00 |
| 08.08.2025 | 35,96 | 36,47 | 35,65 | 36,12 | 0,89% | 6.867.374,00 |
| 07.08.2025 | 34,87 | 35,82 | 34,70 | 35,80 | 3,05% | 6.107.064,00 |
| 06.08.2025 | 34,43 | 34,74 | 34,11 | 34,74 | 1,37% | 4.464.613,00 |
| 05.08.2025 | 35,80 | 35,95 | 33,99 | 34,27 | -4,35% | 10.221.352,00 |
| 04.08.2025 | 36,10 | 36,12 | 35,09 | 35,83 | -0,22% | 6.754.002,00 |
| 01.08.2025 | 36,50 | 36,50 | 35,62 | 35,91 | -2,15% | 3.933.427,00 |
| 31.07.2025 | 36,20 | 36,98 | 36,19 | 36,70 | 2,09% | 5.700.054,00 |
| 30.07.2025 | 36,37 | 36,52 | 35,65 | 35,95 | -0,75% | 4.473.161,00 |
| 29.07.2025 | 36,47 | 36,52 | 35,80 | 36,22 | -0,25% | 5.489.904,00 |
| 28.07.2025 | 36,42 | 36,53 | 35,95 | 36,31 | 0,00% | 5.374.822,00 |
| 25.07.2025 | 37,31 | 37,51 | 36,18 | 36,31 | -2,52% | 6.825.395,00 |
| 24.07.2025 | 37,43 | 37,68 | 37,14 | 37,25 | 0,22% | 4.328.614,00 |
| 23.07.2025 | 38,00 | 38,29 | 37,10 | 37,17 | -2,39% | 4.716.474,00 |
| 22.07.2025 | 37,95 | 38,41 | 37,79 | 38,08 | 0,50% | 4.297.985,00 |
| 21.07.2025 | 39,15 | 39,24 | 37,63 | 37,89 | -3,27% | 6.331.591,00 |
| 18.07.2025 | 38,26 | 39,42 | 37,96 | 39,17 | 2,92% | 6.385.769,00 |
| 17.07.2025 | 37,87 | 38,42 | 37,83 | 38,06 | 0,26% | 4.009.883,00 |
| 16.07.2025 | 38,41 | 38,55 | 37,38 | 37,96 | -0,89% | 5.275.039,00 |
| 15.07.2025 | 38,46 | 38,87 | 38,02 | 38,30 | 1,30% | 7.235.705,00 |
| 14.07.2025 | 37,73 | 38,24 | 37,01 | 37,81 | -0,47% | 6.177.236,00 |
| 11.07.2025 | 38,64 | 38,99 | 37,87 | 37,99 | -2,01% | 5.234.158,00 |
| 10.07.2025 | 39,05 | 39,54 | 38,56 | 38,77 | -0,46% | 5.252.784,00 |
| 09.07.2025 | 40,04 | 40,04 | 38,50 | 38,95 | -2,62% | 8.606.028,00 |
| 08.07.2025 | 40,94 | 40,94 | 39,66 | 40,00 | -2,49% | 8.098.859,00 |
| 07.07.2025 | 41,20 | 41,60 | 40,45 | 41,02 | -0,65% | 5.290.464,00 |
| 03.07.2025 | 40,53 | 41,50 | 40,53 | 41,29 | 0,76% | 3.655.551,00 |
| 02.07.2025 | 41,75 | 41,80 | 40,69 | 40,98 | -2,10% | 7.828.401,00 |
| 01.07.2025 | 42,47 | 42,70 | 41,41 | 41,86 | -1,78% | 7.817.076,00 |
| 30.06.2025 | 43,05 | 43,18 | 41,59 | 42,62 | -0,49% | 6.163.225,00 |
| 27.06.2025 | 43,21 | 43,63 | 42,15 | 42,83 | -1,38% | 25.652.481,00 |
| 26.06.2025 | 42,88 | 43,84 | 42,87 | 43,43 | 1,88% | 6.886.532,00 |
| 25.06.2025 | 43,46 | 43,78 | 42,27 | 42,63 | -1,75% | 16.304.344,00 |
| 24.06.2025 | 42,83 | 43,60 | 42,36 | 43,39 | 0,07% | 22.673.875,00 |
| 23.06.2025 | 41,98 | 43,37 | 41,65 | 43,36 | 3,46% | 5.219.829,00 |
| 20.06.2025 | 41,73 | 43,03 | 41,55 | 41,91 | 0,87% | 12.353.967,00 |
| 18.06.2025 | 41,83 | 42,03 | 41,03 | 41,55 | 0,10% | 4.790.450,00 |
| 17.06.2025 | 41,71 | 42,64 | 41,34 | 41,51 | -0,36% | 4.991.475,00 |
| 16.06.2025 | 41,95 | 42,48 | 41,50 | 41,66 | -0,02% | 5.755.303,00 |
| 13.06.2025 | 41,07 | 41,98 | 41,07 | 41,67 | 1,12% | 7.210.988,00 |
| 12.06.2025 | 40,80 | 42,28 | 40,75 | 41,21 | 1,10% | 9.159.737,00 |
| 11.06.2025 | 41,65 | 42,50 | 39,63 | 40,76 | -10,98% | 21.509.608,00 |
| 10.06.2025 | 46,10 | 46,35 | 44,83 | 45,79 | -1,55% | 9.943.490,00 |
| 09.06.2025 | 47,00 | 47,50 | 46,05 | 46,51 | -3,53% | 7.712.402,00 |
| 06.06.2025 | 48,00 | 48,62 | 47,51 | 48,21 | 1,52% | 4.668.384,00 |
| 05.06.2025 | 46,80 | 48,23 | 45,78 | 47,49 | 0,44% | 5.926.205,00 |
| 04.06.2025 | 47,32 | 47,76 | 46,56 | 47,28 | -0,71% | 4.290.028,00 |
| 03.06.2025 | 47,20 | 48,12 | 46,64 | 47,62 | 0,34% | 4.310.822,00 |
| 02.06.2025 | 45,97 | 47,56 | 45,70 | 47,46 | 4,88% | 8.393.882,00 |
| 30.05.2025 | 44,45 | 45,28 | 43,41 | 45,25 | 1,89% | 5.588.829,00 |
| 29.05.2025 | 44,41 | 44,69 | 43,90 | 44,41 | 0,59% | 4.835.693,00 |
| 28.05.2025 | 44,53 | 44,61 | 43,69 | 44,15 | -1,14% | 5.797.932,00 |
| 27.05.2025 | 44,50 | 45,01 | 43,83 | 44,66 | 1,68% | 6.461.544,00 |
| 23.05.2025 | 43,81 | 44,12 | 43,14 | 43,92 | -0,02% | 6.270.970,00 |