15,910$
-0,19%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,28 | 16,48 | 15,81 | 15,91 | -0,19% | 5.081.668,00 |
| 02.05.2024 | 15,27 | 15,98 | 14,88 | 15,94 | 5,91% | 6.706.446,00 |
| 01.05.2024 | 14,90 | 15,50 | 14,85 | 15,05 | 0,40% | 6.500.632,00 |
| 30.04.2024 | 15,29 | 15,56 | 14,97 | 14,99 | -4,95% | 5.166.440,00 |
| 29.04.2024 | 15,96 | 16,23 | 15,52 | 15,77 | -0,44% | 5.202.744,00 |
| 26.04.2024 | 15,55 | 16,13 | 15,44 | 15,84 | 2,99% | 5.896.578,00 |
| 25.04.2024 | 15,00 | 15,40 | 14,69 | 15,38 | 1,92% | 8.448.873,00 |
| 24.04.2024 | 15,57 | 15,65 | 15,07 | 15,09 | -3,27% | 8.569.569,00 |
| 23.04.2024 | 15,50 | 16,20 | 15,45 | 15,60 | -0,64% | 8.286.747,00 |
| 22.04.2024 | 16,23 | 16,40 | 15,66 | 15,70 | -2,79% | 7.510.588,00 |
| 19.04.2024 | 16,00 | 16,58 | 15,93 | 16,15 | 0,19% | 6.452.262,00 |
| 18.04.2024 | 16,58 | 16,79 | 16,12 | 16,12 | -2,54% | 6.034.636,00 |
| 17.04.2024 | 16,63 | 16,82 | 16,21 | 16,54 | -0,12% | 6.665.778,00 |
| 16.04.2024 | 16,46 | 17,20 | 15,98 | 16,56 | -0,06% | 8.935.488,00 |
| 15.04.2024 | 17,65 | 17,86 | 16,54 | 16,57 | -6,07% | 9.595.730,00 |
| 12.04.2024 | 18,29 | 18,37 | 17,35 | 17,64 | -4,85% | 11.753.223,00 |
| 11.04.2024 | 17,86 | 18,69 | 17,62 | 18,54 | 6,55% | 19.181.023,00 |
| 10.04.2024 | 17,16 | 17,46 | 16,79 | 17,40 | -0,97% | 6.690.404,00 |
| 09.04.2024 | 16,95 | 17,64 | 16,93 | 17,57 | 4,46% | 8.618.147,00 |
| 08.04.2024 | 17,22 | 17,42 | 16,78 | 16,82 | -1,35% | 6.407.654,00 |
| 05.04.2024 | 16,20 | 17,10 | 16,14 | 17,05 | 4,09% | 11.921.390,00 |
| 04.04.2024 | 16,00 | 16,79 | 15,94 | 16,38 | 3,87% | 10.102.091,00 |
| 03.04.2024 | 15,57 | 15,92 | 15,33 | 15,77 | 0,06% | 6.959.986,00 |
| 02.04.2024 | 15,80 | 15,85 | 15,38 | 15,76 | -2,05% | 7.561.157,00 |
| 01.04.2024 | 15,87 | 16,12 | 15,60 | 16,09 | 1,13% | 7.994.325,00 |
| 28.03.2024 | 15,76 | 16,04 | 15,62 | 15,91 | 1,66% | 6.991.536,00 |
| 27.03.2024 | 15,30 | 15,69 | 15,16 | 15,65 | 2,56% | 9.513.929,00 |
| 26.03.2024 | 15,49 | 15,61 | 15,08 | 15,26 | -1,04% | 13.878.570,00 |
| 25.03.2024 | 16,50 | 16,56 | 15,23 | 15,42 | -7,22% | 19.060.460,00 |
| 22.03.2024 | 15,97 | 16,67 | 15,65 | 16,62 | 4,40% | 13.207.622,00 |
| 21.03.2024 | 16,75 | 17,29 | 15,91 | 15,92 | -10,26% | 31.578.434,00 |
| 20.03.2024 | 17,10 | 17,76 | 16,78 | 17,74 | 6,35% | 15.918.311,00 |
| 19.03.2024 | 16,44 | 16,99 | 16,25 | 16,68 | -0,95% | 8.426.475,00 |
| 18.03.2024 | 17,59 | 17,59 | 16,82 | 16,84 | -3,16% | 7.339.275,00 |
| 15.03.2024 | 17,10 | 17,59 | 17,01 | 17,39 | 0,87% | 6.312.455,00 |
| 14.03.2024 | 18,01 | 18,10 | 17,03 | 17,24 | -4,17% | 7.829.808,00 |
| 13.03.2024 | 17,80 | 18,47 | 17,78 | 17,99 | 0,06% | 5.192.244,00 |
| 12.03.2024 | 18,41 | 18,74 | 17,97 | 17,98 | -1,48% | 8.016.666,00 |
| 11.03.2024 | 17,71 | 18,45 | 17,68 | 18,25 | 3,11% | 7.673.266,00 |
| 08.03.2024 | 17,75 | 18,24 | 17,41 | 17,70 | 1,14% | 6.806.762,00 |
| 07.03.2024 | 17,33 | 17,72 | 17,21 | 17,50 | 1,39% | 5.483.956,00 |
| 06.03.2024 | 17,72 | 17,81 | 17,02 | 17,26 | -0,63% | 5.681.805,00 |
| 05.03.2024 | 17,41 | 17,73 | 17,04 | 17,37 | -1,92% | 6.736.990,00 |
| 04.03.2024 | 17,96 | 18,12 | 17,56 | 17,71 | -1,77% | 8.316.421,00 |
| 01.03.2024 | 17,71 | 18,17 | 17,40 | 18,03 | 2,21% | 7.886.657,00 |
| 29.02.2024 | 17,09 | 17,74 | 17,06 | 17,64 | 4,19% | 8.435.885,00 |
| 28.02.2024 | 17,11 | 17,41 | 16,87 | 16,93 | -1,80% | 5.415.005,00 |
| 27.02.2024 | 16,78 | 17,53 | 16,55 | 17,24 | 3,86% | 9.631.517,00 |
| 26.02.2024 | 16,14 | 16,87 | 16,10 | 16,60 | 3,17% | 9.783.614,00 |
| 23.02.2024 | 16,10 | 16,36 | 15,78 | 16,09 | 0,06% | 10.920.442,00 |
| 22.02.2024 | 16,33 | 16,38 | 15,88 | 16,08 | 0,25% | 8.055.695,00 |
| 21.02.2024 | 16,38 | 16,45 | 15,84 | 16,04 | -2,79% | 9.522.171,00 |
| 20.02.2024 | 16,80 | 16,95 | 16,50 | 16,50 | -1,79% | 7.566.825,00 |
| 16.02.2024 | 17,26 | 17,35 | 16,70 | 16,80 | -3,78% | 8.571.135,00 |
| 15.02.2024 | 17,48 | 17,75 | 17,27 | 17,46 | 0,11% | 6.093.722,00 |
| 14.02.2024 | 16,90 | 17,45 | 16,76 | 17,44 | 4,31% | 5.198.861,00 |
| 13.02.2024 | 16,97 | 17,21 | 16,56 | 16,72 | -4,62% | 8.347.485,00 |
| 12.02.2024 | 17,55 | 17,88 | 17,37 | 17,53 | 0,75% | 6.548.717,00 |
| 09.02.2024 | 16,75 | 17,53 | 16,69 | 17,40 | 4,95% | 9.063.502,00 |
| 08.02.2024 | 16,90 | 17,31 | 16,54 | 16,58 | -2,07% | 8.272.221,00 |
| 07.02.2024 | 17,07 | 17,11 | 16,79 | 16,93 | -1,17% | 5.552.398,00 |
| 06.02.2024 | 16,92 | 17,28 | 16,71 | 17,13 | 1,18% | 6.387.986,00 |
| 05.02.2024 | 17,50 | 17,52 | 16,79 | 16,93 | -5,05% | 8.936.384,00 |
| 02.02.2024 | 17,51 | 18,05 | 17,25 | 17,83 | -0,39% | 7.411.401,00 |
| 01.02.2024 | 18,00 | 18,25 | 17,41 | 17,90 | 0,45% | 7.748.676,00 |
| 31.01.2024 | 18,25 | 18,62 | 17,80 | 17,82 | -2,94% | 7.457.340,00 |
| 30.01.2024 | 19,16 | 19,35 | 18,34 | 18,36 | -5,75% | 9.604.196,00 |
| 29.01.2024 | 19,38 | 19,53 | 18,73 | 19,48 | 0,52% | 8.593.169,00 |
| 26.01.2024 | 19,80 | 20,21 | 19,36 | 19,38 | -2,47% | 6.091.102,00 |
| 25.01.2024 | 19,52 | 19,91 | 19,15 | 19,87 | 2,16% | 6.710.948,00 |
| 24.01.2024 | 20,30 | 20,40 | 19,44 | 19,45 | -2,02% | 5.991.828,00 |
| 23.01.2024 | 20,11 | 20,71 | 19,68 | 19,85 | 1,07% | 7.118.049,00 |
| 22.01.2024 | 19,52 | 20,42 | 19,41 | 19,64 | 1,50% | 6.489.033,00 |
| 19.01.2024 | 19,37 | 19,59 | 19,03 | 19,35 | 0,36% | 6.592.401,00 |
| 18.01.2024 | 19,28 | 19,38 | 18,66 | 19,28 | 1,53% | 7.325.423,00 |
| 17.01.2024 | 18,50 | 19,00 | 18,24 | 18,99 | 1,17% | 7.776.115,00 |
| 16.01.2024 | 19,00 | 19,14 | 18,33 | 18,77 | -1,93% | 9.767.309,00 |
| 12.01.2024 | 20,29 | 20,45 | 19,04 | 19,14 | -4,44% | 12.514.678,00 |
| 11.01.2024 | 20,60 | 20,76 | 19,59 | 20,03 | 0,45% | 18.312.421,00 |
| 10.01.2024 | 19,80 | 20,50 | 19,77 | 19,94 | -5,72% | 17.363.298,00 |
| 09.01.2024 | 20,50 | 21,90 | 20,45 | 21,15 | 2,22% | 9.099.202,00 |
| 08.01.2024 | 20,49 | 20,84 | 20,18 | 20,69 | 1,27% | 6.469.884,00 |
| 05.01.2024 | 20,38 | 21,01 | 20,17 | 20,43 | -1,45% | 5.892.981,00 |
| 04.01.2024 | 20,77 | 21,19 | 20,64 | 20,73 | -0,72% | 6.575.397,00 |
| 03.01.2024 | 21,84 | 21,95 | 20,84 | 20,88 | -6,58% | 9.242.042,00 |
| 02.01.2024 | 23,20 | 23,54 | 22,14 | 22,35 | -5,42% | 11.165.209,00 |
| 29.12.2023 | 24,39 | 24,76 | 23,57 | 23,63 | -3,94% | 9.002.550,00 |
| 28.12.2023 | 24,53 | 24,86 | 24,23 | 24,60 | -0,45% | 6.579.509,00 |
| 27.12.2023 | 23,95 | 24,86 | 23,71 | 24,71 | 4,00% | 8.269.427,00 |
| 26.12.2023 | 24,60 | 24,65 | 23,53 | 23,76 | -2,78% | 7.929.243,00 |
| 22.12.2023 | 24,72 | 25,24 | 23,57 | 24,44 | -2,47% | 11.941.424,00 |
| 21.12.2023 | 24,02 | 25,08 | 23,69 | 25,06 | 7,09% | 11.385.734,00 |
| 20.12.2023 | 23,36 | 23,97 | 23,05 | 23,40 | -1,18% | 12.910.876,00 |
| 19.12.2023 | 22,73 | 23,74 | 22,45 | 23,68 | 9,23% | 18.294.942,00 |
| 18.12.2023 | 21,02 | 22,26 | 20,70 | 21,68 | 3,04% | 11.988.900,00 |
| 15.12.2023 | 21,13 | 21,60 | 20,50 | 21,04 | 4,21% | 20.556.159,00 |
| 14.12.2023 | 21,44 | 22,29 | 20,11 | 20,19 | -1,32% | 17.986.438,00 |
| 13.12.2023 | 19,80 | 20,48 | 18,71 | 20,46 | 3,33% | 12.768.215,00 |
| 12.12.2023 | 20,10 | 20,34 | 19,17 | 19,80 | -2,27% | 9.389.891,00 |
| 11.12.2023 | 19,55 | 20,83 | 19,34 | 20,26 | 4,76% | 13.419.515,00 |