19,756€
-2,68%
Echtzeit-Aktienkurs Chewy
Bid:
Ask:
Aktienkurse zur Chewy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,90 | 20,13 | 18,94 | 19,53 | -1,82% | - |
| 30.05.2024 | 19,71 | 20,93 | 19,51 | 19,89 | -0,04% | - |
| 29.05.2024 | 15,56 | 20,39 | 15,56 | 19,90 | 27,78% | 320,00 |
| 28.05.2024 | 15,31 | 15,66 | 15,14 | 15,57 | 1,59% | - |
| 27.05.2024 | 15,30 | 15,34 | 15,28 | 15,33 | 0,40% | - |
| 24.05.2024 | 15,11 | 15,37 | 14,87 | 15,27 | 1,54% | - |
| 23.05.2024 | 15,20 | 15,33 | 14,88 | 15,04 | -0,81% | - |
| 22.05.2024 | 15,41 | 15,87 | 15,11 | 15,16 | -1,54% | - |
| 21.05.2024 | 14,97 | 15,44 | 14,73 | 15,40 | 2,74% | - |
| 20.05.2024 | 14,75 | 14,99 | 14,54 | 14,99 | 1,50% | - |
| 17.05.2024 | 15,64 | 15,82 | 14,53 | 14,77 | -5,36% | - |
| 16.05.2024 | 15,02 | 15,60 | 15,01 | 15,60 | 3,94% | - |
| 15.05.2024 | 15,57 | 15,93 | 15,01 | 15,01 | -3,40% | - |
| 14.05.2024 | 14,96 | 16,00 | 14,81 | 15,54 | 4,23% | 100,00 |
| 13.05.2024 | 14,32 | 15,25 | 14,25 | 14,91 | 3,98% | - |
| 10.05.2024 | 15,29 | 15,39 | 14,18 | 14,34 | -5,76% | - |
| 09.05.2024 | 14,33 | 15,22 | 14,28 | 15,22 | 5,71% | - |
| 08.05.2024 | 14,38 | 14,58 | 14,07 | 14,39 | 0,04% | 1.500,00 |
| 07.05.2024 | 14,86 | 15,02 | 14,32 | 14,39 | -3,22% | - |
| 06.05.2024 | 14,83 | 15,19 | 14,83 | 14,87 | 0,66% | - |
| 03.05.2024 | 14,87 | 15,25 | 14,69 | 14,77 | -0,59% | - |
| 02.05.2024 | 14,19 | 14,86 | 13,93 | 14,86 | 5,84% | - |
| 30.04.2024 | 14,68 | 14,70 | 14,04 | 14,04 | -4,61% | - |
| 29.04.2024 | 14,78 | 15,17 | 14,49 | 14,71 | -0,51% | - |
| 26.04.2024 | 14,38 | 15,09 | 14,35 | 14,79 | 3,15% | - |
| 25.04.2024 | 14,05 | 14,34 | 13,70 | 14,34 | 1,64% | 1.600,00 |
| 24.04.2024 | 14,69 | 14,73 | 14,11 | 14,11 | -3,18% | - |
| 23.04.2024 | 14,75 | 15,12 | 14,52 | 14,57 | -1,20% | - |
| 22.04.2024 | 15,21 | 15,40 | 14,72 | 14,75 | -2,67% | - |
| 19.04.2024 | 15,00 | 15,54 | 14,92 | 15,15 | 0,01% | - |
| 18.04.2024 | 15,56 | 15,74 | 15,15 | 15,15 | -2,31% | - |
| 17.04.2024 | 15,65 | 15,83 | 15,23 | 15,51 | -0,50% | - |
| 16.04.2024 | 15,56 | 16,19 | 15,04 | 15,59 | 0,05% | 400,00 |
| 15.04.2024 | 16,62 | 16,76 | 15,58 | 15,58 | -6,07% | - |
| 12.04.2024 | 17,33 | 17,48 | 16,33 | 16,59 | -4,18% | - |
| 11.04.2024 | 16,16 | 17,41 | 16,08 | 17,31 | 6,79% | 1.000,00 |
| 10.04.2024 | 16,19 | 16,25 | 15,63 | 16,21 | 0,17% | - |
| 09.04.2024 | 15,49 | 16,25 | 15,46 | 16,18 | 4,54% | - |
| 08.04.2024 | 15,72 | 16,05 | 15,46 | 15,48 | -1,84% | 1.500,00 |
| 05.04.2024 | 15,19 | 15,77 | 14,99 | 15,77 | 4,26% | - |
| 04.04.2024 | 14,58 | 15,46 | 14,56 | 15,12 | 4,00% | - |
| 03.04.2024 | 14,63 | 14,71 | 14,22 | 14,54 | -0,68% | - |
| 02.04.2024 | 15,01 | 15,05 | 14,29 | 14,64 | -0,06% | 80,00 |
| 28.03.2024 | 14,30 | 14,90 | 14,30 | 14,65 | 1,74% | - |
| 27.03.2024 | 14,00 | 14,50 | 14,00 | 14,40 | 2,13% | - |
| 26.03.2024 | 14,30 | 14,45 | 13,95 | 14,10 | -0,70% | - |
| 25.03.2024 | 15,20 | 15,30 | 14,05 | 14,20 | -6,89% | - |
| 22.03.2024 | 14,70 | 15,45 | 14,45 | 15,25 | 3,74% | 500,00 |
| 21.03.2024 | 15,80 | 16,30 | 14,65 | 14,70 | -9,54% | - |
| 20.03.2024 | 15,40 | 18,20 | 15,20 | 16,25 | 5,52% | - |
| 19.03.2024 | 15,30 | 15,65 | 14,95 | 15,40 | -0,65% | - |
| 18.03.2024 | 16,00 | 16,40 | 15,30 | 15,50 | -2,82% | - |
| 15.03.2024 | 15,70 | 16,20 | 15,65 | 15,95 | 0,31% | - |
| 14.03.2024 | 16,40 | 16,65 | 15,65 | 15,90 | -3,64% | - |
| 13.03.2024 | 16,50 | 16,85 | 16,25 | 16,50 | 0,00% | 400,00 |
| 12.03.2024 | 16,60 | 17,15 | 16,45 | 16,50 | -0,90% | - |
| 11.03.2024 | 16,15 | 16,85 | 16,00 | 16,65 | 3,10% | - |
| 08.03.2024 | 15,90 | 16,65 | 15,90 | 16,15 | 1,25% | - |
| 07.03.2024 | 15,80 | 16,15 | 15,75 | 15,95 | 0,63% | - |
| 06.03.2024 | 16,00 | 16,40 | 15,65 | 15,85 | -1,25% | - |
| 05.03.2024 | 16,25 | 16,35 | 15,65 | 16,05 | -1,83% | - |
| 04.03.2024 | 16,60 | 16,90 | 16,15 | 16,35 | -1,80% | 800,00 |
| 01.03.2024 | 16,30 | 16,75 | 16,05 | 16,65 | 2,46% | - |
| 29.02.2024 | 15,50 | 16,45 | 15,50 | 16,25 | 3,83% | - |
| 28.02.2024 | 15,80 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 27.02.2024 | 15,30 | 16,15 | 15,25 | 15,95 | 3,91% | - |
| 26.02.2024 | 14,80 | 15,55 | 14,80 | 15,35 | 3,37% | - |
| 23.02.2024 | 14,80 | 15,15 | 14,55 | 14,85 | 0,00% | - |
| 22.02.2024 | 14,95 | 15,30 | 14,65 | 14,85 | 0,00% | - |
| 21.02.2024 | 15,20 | 15,40 | 14,65 | 14,85 | -2,62% | - |
| 20.02.2024 | 15,50 | 15,65 | 15,25 | 15,25 | -2,24% | - |
| 19.02.2024 | 15,60 | 15,60 | 15,50 | 15,60 | -0,32% | - |
| 16.02.2024 | 16,10 | 16,40 | 15,55 | 15,65 | -3,69% | - |
| 15.02.2024 | 16,20 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 14.02.2024 | 15,65 | 16,25 | 15,60 | 16,25 | 4,17% | - |
| 13.02.2024 | 16,10 | 16,40 | 15,50 | 15,60 | -4,29% | - |
| 12.02.2024 | 16,10 | 16,65 | 16,05 | 16,30 | 0,93% | - |
| 09.02.2024 | 15,30 | 16,25 | 15,30 | 16,15 | 5,21% | - |
| 08.02.2024 | 15,60 | 16,05 | 15,35 | 15,35 | -2,54% | - |
| 07.02.2024 | 15,90 | 16,15 | 15,55 | 15,75 | -1,25% | - |
| 06.02.2024 | 15,70 | 16,05 | 15,55 | 15,95 | 1,27% | - |
| 05.02.2024 | 16,50 | 16,75 | 15,65 | 15,75 | -4,83% | - |
| 02.02.2024 | 16,60 | 16,75 | 15,95 | 16,55 | 0,61% | - |
| 01.02.2024 | 16,60 | 16,85 | 16,05 | 16,45 | 0,00% | - |
| 31.01.2024 | 16,90 | 17,15 | 16,45 | 16,45 | -2,95% | - |
| 30.01.2024 | 18,10 | 18,10 | 16,95 | 16,95 | -5,57% | 4.000,00 |
| 29.01.2024 | 17,70 | 18,05 | 17,35 | 17,95 | 0,56% | - |
| 26.01.2024 | 18,10 | 18,55 | 17,85 | 17,85 | -2,72% | - |
| 25.01.2024 | 17,95 | 18,35 | 17,60 | 18,35 | 2,80% | - |
| 24.01.2024 | 18,35 | 18,65 | 17,85 | 17,85 | -2,72% | - |
| 23.01.2024 | 17,90 | 19,05 | 17,90 | 18,35 | 1,66% | - |
| 22.01.2024 | 17,70 | 18,75 | 17,70 | 18,05 | 1,69% | - |
| 19.01.2024 | 17,60 | 18,05 | 17,45 | 17,75 | 0,00% | - |
| 18.01.2024 | 17,40 | 17,85 | 17,15 | 17,75 | 1,72% | - |
| 17.01.2024 | 17,10 | 17,45 | 16,85 | 17,45 | 1,16% | - |
| 16.01.2024 | 17,15 | 17,55 | 16,85 | 17,25 | -0,29% | - |
| 15.01.2024 | 17,30 | 17,50 | 17,20 | 17,30 | -0,86% | - |
| 12.01.2024 | 18,25 | 18,65 | 17,35 | 17,45 | -4,64% | - |
| 11.01.2024 | 18,25 | 19,85 | 17,90 | 18,30 | 0,83% | - |
| 10.01.2024 | 19,00 | 19,35 | 17,90 | 18,15 | -6,20% | 400,00 |