Chefs' Warehouse, Inc. CHEF
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$111,56-0,61 (-0,54 %)
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 | $111,69 | -0,43 % | $111,08 | $112,95 | $110,56 | 146,49K |
| 2026-09-30 | $112,17 | +0,60 % | $111,84 | $114,57 | $110,57 | 1,10M |
| 2026-09-29 | $111,50 | -0,23 % | $111,68 | $113,26 | $110,64 | 566,90K |
| 2026-09-28 | $111,76 | +1,35 % | $109,07 | $111,90 | $107,91 | 446,20K |
| 2026-09-25 | $110,27 | -0,08 % | $110,39 | $113,04 | $109,23 | 415,70K |
| 2026-09-24 | $110,36 | +1,35 % | $108,95 | $111,35 | $108,95 | 355,50K |
| 2026-09-23 | $108,89 | +0,49 % | $108,52 | $109,70 | $107,78 | 465,90K |
| 2026-09-22 | $108,36 | -2,11 % | $111,90 | $114,48 | $107,73 | 654,30K |
| 2026-09-21 | $110,70 | -0,14 % | $111,30 | $112,65 | $110,70 | 423,00K |
| 2026-09-18 | $110,85 | +0,63 % | $110,31 | $111,41 | $109,50 | 1,00M |
| 2026-09-17 | $110,16 | +0,44 % | $111,03 | $111,75 | $109,70 | 618,80K |
| 2026-09-16 | $109,68 | +3,02 % | $107,47 | $111,72 | $107,47 | 694,40K |
| 2026-09-15 | $106,46 | -5,65 % | $112,84 | $114,69 | $105,50 | 691,70K |
| 2026-09-14 | $112,84 | +2,16 % | $110,87 | $114,00 | $109,81 | 458,50K |
| 2026-09-11 | $110,45 | +0,62 % | $111,85 | $112,90 | $110,06 | 421,10K |
| 2026-09-10 | $109,77 | +0,44 % | $109,72 | $110,58 | $108,05 | 434,30K |
| 2026-09-09 | $109,29 | +0,40 % | $107,92 | $111,91 | $107,92 | 731,60K |
| 2026-09-08 | $108,86 | -4,81 % | $114,64 | $115,15 | $107,81 | 1,56M |
| 2026-09-04 | $114,36 | +0,13 % | $114,29 | $116,24 | $114,00 | 456,50K |
| 2026-09-03 | $114,21 | +0,69 % | $114,32 | $115,45 | $112,99 | 572,00K |
| 2026-09-02 | $113,43 | -1,81 % | $115,67 | $116,64 | $112,89 | 928,40K |
| 2026-09-01 | $115,52 | +2,71 % | $112,86 | $117,65 | $112,86 | 1,13M |
| 2026-08-31 | $112,47 | -2,20 % | $114,80 | $116,01 | $111,32 | 885,60K |
| 2026-08-28 | $115,00 | +3,35 % | $111,32 | $115,31 | $111,27 | 877,00K |
| 2026-08-27 | $111,27 | -0,66 % | $111,46 | $113,41 | $110,51 | 416,40K |
| 2026-08-26 | $112,01 | +0,21 % | $111,89 | $113,68 | $111,60 | 643,10K |
| 2026-08-25 | $111,78 | -1,47 % | $114,15 | $115,22 | $111,25 | 513,60K |
| 2026-08-24 | $113,45 | +2,57 % | $111,40 | $113,65 | $110,39 | 722,70K |
| 2026-08-21 | $110,61 | +1,63 % | $109,64 | $111,86 | $108,61 | 455,60K |
| 2026-08-20 | $108,84 | +1,38 % | $106,32 | $109,19 | $105,78 | 386,90K |
| 2026-08-19 | $107,36 | -0,87 % | $106,86 | $109,91 | $105,39 | 479,80K |
| 2026-08-18 | $108,30 | -2,05 % | $110,91 | $111,80 | $108,23 | 349,30K |
| 2026-08-17 | $110,57 | +1,37 % | $108,18 | $112,97 | $107,55 | 590,70K |
| 2026-08-14 | $109,08 | -2,65 % | $110,77 | $113,95 | $106,93 | 2,76M |
| 2026-08-13 | $112,05 | +0,88 % | $111,31 | $112,98 | $109,41 | 1,16M |
| 2026-08-12 | $111,07 | +1,61 % | $108,00 | $111,60 | $107,54 | 290,20K |
| 2026-08-11 | $109,31 | +0,44 % | $108,99 | $110,64 | $108,51 | 287,10K |
| 2026-08-10 | $108,83 | -1,24 % | $109,42 | $110,51 | $108,80 | 320,40K |
| 2026-08-07 | $110,20 | +0,97 % | $109,57 | $110,26 | $107,90 | 225,40K |
| 2026-08-06 | $109,14 | +0,55 % | $109,59 | $111,75 | $108,88 | 257,50K |
| 2026-08-05 | $108,54 | -1,35 % | $111,06 | $112,00 | $108,20 | 628,30K |
| 2026-08-04 | $110,02 | -1,15 % | $110,40 | $111,08 | $108,45 | 602,50K |
| 2026-08-03 | $111,30 | -3,51 % | $117,33 | $117,33 | $111,17 | 478,70K |
| 2026-07-31 | $115,35 | +2,79 % | $111,86 | $115,72 | $110,73 | 1,12M |
| 2026-07-30 | $112,22 | +6,24 % | $104,00 | $112,36 | $104,00 | 1,06M |
| 2026-07-29 | $105,63 | +5,44 % | $100,17 | $112,16 | $100,17 | 1,56M |
| 2026-07-28 | $100,18 | +4,70 % | $96,70 | $101,77 | $96,15 | 1,01M |
| 2026-07-27 | $95,68 | +0,86 % | $95,42 | $96,39 | $90,97 | 649,50K |
| 2026-07-24 | $94,86 | +0,40 % | $94,88 | $95,13 | $93,52 | 402,60K |
| 2026-07-23 | $94,48 | +0,59 % | $92,48 | $95,41 | $91,76 | 377,10K |
| 2026-07-22 | $93,93 | -1,29 % | $95,49 | $96,17 | $92,28 | 640,40K |
| 2026-07-21 | $95,16 | -0,44 % | $96,44 | $96,44 | $94,42 | 656,00K |
| 2026-07-20 | $95,58 | -1,56 % | $97,97 | $98,74 | $95,43 | 377,90K |
| 2026-07-17 | $97,09 | -5,15 % | $102,87 | $102,87 | $97,01 | 587,00K |
| 2026-07-16 | $102,36 | +4,76 % | $98,58 | $102,43 | $96,47 | 1,85M |
| 2026-07-15 | $97,71 | -1,09 % | $97,98 | $99,68 | $94,75 | 797,90K |
| 2026-07-14 | $98,79 | +1,39 % | $98,60 | $99,28 | $96,74 | 335,60K |
| 2026-07-13 | $97,44 | +1,72 % | $95,53 | $97,82 | $95,22 | 304,20K |
| 2026-07-10 | $95,79 | -1,31 % | $96,31 | $98,33 | $95,12 | 319,80K |
| 2026-07-09 | $97,06 | +0,82 % | $96,83 | $98,00 | $89,89 | 231,00K |
| 2026-07-08 | $96,27 | -1,98 % | $98,20 | $98,41 | $95,31 | 411,80K |
| 2026-07-07 | $98,21 | +3,39 % | $97,16 | $99,47 | $96,66 | 363,80K |
| 2026-07-06 | $94,99 | -0,66 % | $96,16 | $97,06 | $94,49 | 343,60K |
| 2026-07-02 | $95,62 | +0,27 % | $95,63 | $96,30 | $93,68 | 349,80K |
| 2026-07-01 | $95,36 | -0,77 % | $96,10 | $96,79 | $94,85 | 331,60K |
| 2026-06-30 | $96,10 | +0,85 % | $95,24 | $97,34 | $93,62 | 420,60K |
| 2026-06-29 | $95,29 | -0,66 % | $95,02 | $96,73 | $94,78 | 573,40K |
| 2026-06-26 | $95,92 | +1,65 % | $94,58 | $96,76 | $94,12 | 1,07M |
| 2026-06-25 | $94,36 | -1,33 % | $95,77 | $96,73 | $93,82 | 308,90K |
| 2026-06-24 | $95,63 | +1,54 % | $94,18 | $95,79 | $93,85 | 455,00K |
| 2026-06-23 | $94,18 | +0,42 % | $93,20 | $95,42 | $91,98 | 627,10K |
| 2026-06-22 | $93,79 | -1,69 % | $95,47 | $97,63 | $93,77 | 485,80K |
| 2026-06-18 | $95,40 | +3,28 % | $93,72 | $96,38 | $91,68 | 774,20K |
| 2026-06-17 | $92,37 | -0,83 % | $93,09 | $94,50 | $89,91 | 765,40K |
| 2026-06-16 | $93,14 | -0,98 % | $94,03 | $95,16 | $92,58 | 689,20K |
| 2026-06-15 | $94,06 | +3,65 % | $91,01 | $94,44 | $91,01 | 1,29M |
| 2026-06-12 | $90,75 | +1,10 % | $90,65 | $92,10 | $89,58 | 473,40K |
| 2026-06-11 | $89,76 | +5,27 % | $86,59 | $89,87 | $86,38 | 1,01M |
| 2026-06-10 | $85,27 | +3,12 % | $83,06 | $85,50 | $82,37 | 496,50K |
| 2026-06-09 | $82,69 | +2,21 % | $80,91 | $83,35 | $80,76 | 458,50K |
| 2026-06-08 | $80,90 | +0,20 % | $80,98 | $82,64 | $80,75 | 397,10K |
| 2026-06-05 | $80,74 | +4,13 % | $77,90 | $81,30 | $75,24 | 442,50K |
| 2026-06-04 | $77,54 | -0,19 % | $78,44 | $78,92 | $77,20 | 189,30K |
| 2026-06-03 | $77,69 | +0,01 % | $77,49 | $78,97 | $77,34 | 272,70K |
| 2026-06-02 | $77,68 | +0,92 % | $76,47 | $77,88 | $76,47 | 320,60K |
| 2026-06-01 | $76,97 | +0,56 % | $76,23 | $77,85 | $75,54 | 353,10K |
| 2026-05-29 | $76,54 | -1,76 % | $77,85 | $78,36 | $76,26 | 354,30K |
| 2026-05-28 | $77,91 | +1,41 % | $76,84 | $78,36 | $75,91 | 244,50K |
| 2026-05-27 | $76,83 | -0,07 % | $77,36 | $78,17 | $75,07 | 391,90K |
| 2026-05-26 | $76,88 | +0,55 % | $77,02 | $77,53 | $75,51 | 485,00K |