Chemed Corporation CHE
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$500,65-4,42 (-0,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $503,07 | -0,40 % | $504,91 | $508,07 | $500,39 | 66,69K |
| 2026-09-30 | $505,07 | -1,36 % | $512,16 | $514,50 | $503,36 | 155,90K |
| 2026-09-29 | $512,05 | -0,44 % | $511,34 | $516,82 | $507,47 | 118,30K |
| 2026-09-28 | $514,30 | +0,42 % | $512,15 | $519,05 | $509,11 | 216,00K |
| 2026-09-25 | $512,16 | +3,33 % | $503,12 | $514,51 | $498,79 | 233,30K |
| 2026-09-24 | $495,65 | -0,49 % | $499,19 | $501,46 | $491,88 | 146,20K |
| 2026-09-23 | $498,09 | +0,30 % | $494,97 | $505,22 | $493,98 | 138,50K |
| 2026-09-22 | $496,62 | -0,60 % | $500,55 | $505,79 | $495,37 | 131,60K |
| 2026-09-21 | $499,62 | -0,88 % | $507,79 | $509,59 | $496,97 | 159,30K |
| 2026-09-18 | $504,06 | -0,38 % | $504,50 | $512,25 | $498,23 | 416,20K |
| 2026-09-17 | $505,97 | -0,77 % | $509,06 | $516,88 | $500,52 | 144,70K |
| 2026-09-16 | $509,91 | +0,68 % | $506,75 | $513,54 | $500,94 | 141,10K |
| 2026-09-15 | $506,47 | -1,52 % | $511,55 | $511,55 | $499,18 | 176,40K |
| 2026-09-14 | $514,29 | -0,33 % | $515,81 | $521,50 | $510,40 | 129,50K |
| 2026-09-11 | $515,97 | +0,31 % | $517,04 | $526,47 | $510,08 | 81,80K |
| 2026-09-10 | $514,40 | -0,80 % | $520,22 | $530,18 | $509,03 | 90,90K |
| 2026-09-09 | $518,57 | -0,08 % | $517,77 | $519,10 | $511,09 | 106,30K |
| 2026-09-08 | $519,01 | -0,16 % | $515,00 | $525,26 | $512,86 | 132,30K |
| 2026-09-04 | $519,84 | -0,88 % | $519,62 | $525,63 | $519,23 | 84,30K |
| 2026-09-03 | $524,45 | +0,09 % | $528,28 | $533,69 | $516,95 | 136,00K |
| 2026-09-02 | $523,99 | +1,71 % | $515,58 | $527,52 | $509,01 | 130,00K |
| 2026-09-01 | $515,17 | -0,68 % | $521,72 | $534,17 | $514,68 | 142,20K |
| 2026-08-31 | $518,71 | -0,89 % | $522,33 | $523,70 | $517,29 | 96,60K |
| 2026-08-28 | $523,38 | +0,60 % | $521,61 | $526,78 | $517,38 | 150,60K |
| 2026-08-27 | $520,27 | -5,16 % | $543,70 | $545,80 | $501,84 | 363,80K |
| 2026-08-26 | $548,56 | +0,84 % | $544,56 | $551,36 | $541,66 | 128,70K |
| 2026-08-25 | $543,98 | +0,49 % | $540,58 | $546,56 | $538,31 | 155,90K |
| 2026-08-24 | $541,34 | +0,14 % | $541,79 | $545,00 | $539,51 | 124,50K |
| 2026-08-21 | $540,57 | +1,06 % | $535,14 | $543,44 | $530,25 | 117,70K |
| 2026-08-20 | $534,88 | -0,15 % | $530,72 | $544,08 | $528,81 | 115,50K |
| 2026-08-19 | $535,70 | +1,22 % | $531,21 | $536,72 | $529,03 | 131,20K |
| 2026-08-18 | $529,23 | +0,81 % | $532,99 | $538,97 | $526,46 | 115,20K |
| 2026-08-17 | $524,98 | -1,48 % | $528,69 | $530,78 | $520,68 | 152,00K |
| 2026-08-14 | $532,88 | -0,80 % | $535,27 | $539,25 | $525,00 | 169,20K |
| 2026-08-13 | $537,17 | -0,71 % | $541,02 | $545,29 | $529,55 | 233,50K |
| 2026-08-12 | $541,02 | +0,72 % | $530,56 | $544,17 | $527,32 | 131,40K |
| 2026-08-11 | $537,14 | -2,25 % | $546,61 | $553,41 | $536,06 | 151,80K |
| 2026-08-10 | $549,48 | -0,59 % | $551,83 | $557,00 | $545,46 | 118,20K |
| 2026-08-07 | $552,72 | +0,60 % | $550,30 | $553,00 | $544,91 | 154,00K |
| 2026-08-06 | $549,41 | +0,53 % | $551,74 | $551,74 | $541,45 | 128,30K |
| 2026-08-05 | $546,51 | +1,26 % | $549,95 | $549,95 | $535,29 | 186,40K |
| 2026-08-04 | $539,72 | -0,16 % | $532,15 | $543,50 | $531,01 | 247,70K |
| 2026-08-03 | $540,57 | +1,56 % | $536,66 | $543,41 | $530,45 | 190,20K |
| 2026-07-31 | $532,25 | -0,47 % | $532,24 | $535,94 | $522,49 | 221,60K |
| 2026-07-30 | $534,79 | -0,85 % | $539,83 | $542,74 | $531,82 | 163,90K |
| 2026-07-29 | $539,36 | +4,20 % | $522,94 | $551,68 | $522,94 | 286,10K |
| 2026-07-28 | $517,63 | +1,63 % | $516,10 | $520,01 | $511,05 | 198,30K |
| 2026-07-27 | $509,34 | -0,35 % | $510,73 | $515,90 | $505,86 | 163,70K |
| 2026-07-24 | $511,13 | +1,61 % | $504,91 | $511,77 | $501,74 | 113,90K |
| 2026-07-23 | $503,01 | -0,10 % | $500,38 | $505,48 | $495,75 | 110,80K |
| 2026-07-22 | $503,52 | -0,12 % | $506,18 | $509,84 | $500,30 | 210,40K |
| 2026-07-21 | $504,10 | -1,86 % | $509,94 | $513,62 | $493,78 | 262,80K |
| 2026-07-20 | $513,68 | +0,72 % | $507,61 | $517,74 | $503,97 | 138,30K |
| 2026-07-17 | $510,03 | +1,70 % | $502,65 | $511,85 | $502,20 | 180,20K |
| 2026-07-16 | $501,51 | +1,80 % | $490,92 | $504,73 | $487,66 | 125,00K |
| 2026-07-15 | $492,65 | +0,15 % | $488,10 | $497,25 | $481,31 | 123,90K |
| 2026-07-14 | $491,89 | -0,08 % | $487,39 | $492,39 | $481,56 | 165,90K |
| 2026-07-13 | $492,27 | +0,75 % | $490,42 | $496,15 | $487,75 | 145,90K |
| 2026-07-10 | $488,59 | -0,38 % | $491,29 | $493,47 | $482,60 | 143,30K |
| 2026-07-09 | $490,46 | +2,23 % | $479,18 | $491,19 | $472,42 | 131,50K |
| 2026-07-08 | $479,76 | -1,16 % | $482,88 | $484,98 | $477,59 | 158,90K |
| 2026-07-07 | $485,37 | +1,01 % | $485,45 | $487,78 | $479,06 | 165,10K |
| 2026-07-06 | $480,50 | -1,87 % | $486,38 | $488,52 | $479,57 | 140,10K |
| 2026-07-02 | $489,66 | +1,83 % | $482,99 | $492,30 | $479,71 | 173,90K |
| 2026-07-01 | $480,87 | +3,25 % | $469,76 | $483,98 | $468,88 | 210,50K |
| 2026-06-30 | $465,74 | +1,27 % | $459,10 | $466,60 | $457,35 | 201,30K |
| 2026-06-29 | $459,90 | -0,73 % | $460,63 | $465,00 | $456,27 | 117,10K |
| 2026-06-26 | $463,28 | +2,24 % | $457,33 | $463,28 | $452,53 | 230,70K |
| 2026-06-25 | $453,15 | +1,31 % | $449,52 | $457,71 | $449,52 | 174,50K |
| 2026-06-24 | $447,29 | +0,72 % | $445,78 | $450,35 | $440,71 | 215,00K |
| 2026-06-23 | $444,11 | +1,84 % | $440,00 | $446,76 | $428,98 | 253,20K |
| 2026-06-22 | $436,07 | -0,05 % | $435,96 | $438,69 | $428,12 | 205,20K |
| 2026-06-18 | $436,27 | +0,06 % | $436,40 | $449,00 | $434,87 | 541,10K |
| 2026-06-17 | $436,03 | +0,50 % | $429,63 | $437,39 | $424,01 | 266,80K |
| 2026-06-16 | $433,87 | +2,45 % | $426,59 | $435,70 | $426,59 | 224,60K |
| 2026-06-15 | $423,49 | +1,00 % | $417,82 | $424,23 | $411,02 | 311,30K |
| 2026-06-12 | $419,31 | -0,37 % | $420,27 | $422,64 | $415,63 | 154,80K |
| 2026-06-11 | $420,87 | -3,12 % | $434,44 | $434,99 | $419,31 | 265,00K |
| 2026-06-10 | $434,42 | -2,65 % | $450,00 | $450,00 | $431,58 | 225,10K |
| 2026-06-09 | $446,26 | +1,62 % | $440,77 | $449,21 | $440,25 | 161,30K |
| 2026-06-08 | $439,13 | -0,56 % | $433,76 | $443,15 | $426,45 | 186,60K |
| 2026-06-05 | $441,59 | +2,14 % | $434,44 | $443,16 | $427,65 | 219,00K |
| 2026-06-04 | $432,34 | +1,28 % | $433,19 | $439,13 | $429,64 | 217,00K |
| 2026-06-03 | $426,86 | +2,31 % | $417,21 | $432,40 | $415,60 | 266,70K |
| 2026-06-02 | $417,21 | -1,33 % | $422,52 | $422,81 | $416,39 | 168,90K |
| 2026-06-01 | $422,84 | -0,84 % | $426,52 | $433,00 | $418,29 | 180,70K |
| 2026-05-29 | $426,41 | -3,06 % | $439,99 | $442,55 | $425,86 | 257,00K |
| 2026-05-28 | $439,89 | +0,11 % | $434,01 | $442,65 | $432,44 | 208,50K |
| 2026-05-27 | $439,41 | +0,48 % | $437,71 | $446,13 | $435,49 | 203,90K |
| 2026-05-26 | $437,33 | -0,46 % | $436,20 | $440,44 | $429,10 | 131,10K |