Chewy, Inc. Class A CHWY
NYSE · Vereinigte Staaten · Einzelhandel
$18,20-0,06 (-0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,20 | -0,33 % | $18,37 | $18,64 | $18,17 | 7,44M |
| 2026-09-29 | $18,26 | -1,88 % | $18,74 | $18,97 | $18,22 | 9,03M |
| 2026-09-28 | $18,61 | +1,86 % | $18,20 | $18,80 | $17,79 | 10,77M |
| 2026-09-25 | $18,27 | -0,27 % | $18,30 | $18,66 | $18,20 | 9,84M |
| 2026-09-24 | $18,32 | -1,24 % | $18,57 | $19,11 | $18,14 | 13,33M |
| 2026-09-23 | $18,55 | -5,65 % | $19,70 | $19,71 | $18,50 | 16,78M |
| 2026-09-22 | $19,66 | -4,14 % | $20,90 | $20,94 | $19,62 | 11,50M |
| 2026-09-21 | $20,51 | -0,53 % | $20,92 | $21,18 | $20,50 | 7,03M |
| 2026-09-18 | $20,62 | -1,34 % | $20,88 | $21,15 | $20,57 | 14,45M |
| 2026-09-17 | $20,90 | -0,05 % | $21,03 | $21,18 | $20,69 | 6,75M |
| 2026-09-16 | $20,91 | -1,32 % | $21,20 | $21,47 | $20,74 | 10,48M |
| 2026-09-15 | $21,19 | -0,75 % | $21,19 | $21,65 | $21,03 | 11,35M |
| 2026-09-14 | $21,35 | +4,45 % | $20,69 | $21,94 | $20,69 | 12,55M |
| 2026-09-11 | $20,44 | -3,04 % | $20,75 | $20,75 | $19,75 | 11,96M |
| 2026-09-10 | $21,08 | +1,59 % | $20,41 | $21,40 | $20,05 | 11,13M |
| 2026-09-09 | $20,75 | -10,83 % | $21,85 | $22,43 | $20,35 | 21,64M |
| 2026-09-08 | $23,27 | -1,65 % | $23,75 | $23,94 | $22,89 | 11,49M |
| 2026-09-04 | $23,66 | -1,25 % | $23,92 | $24,17 | $23,57 | 7,37M |
| 2026-09-03 | $23,96 | -0,87 % | $24,61 | $25,38 | $23,81 | 6,77M |
| 2026-09-02 | $24,17 | +1,90 % | $23,22 | $24,32 | $23,21 | 7,28M |
| 2026-09-01 | $23,72 | -0,34 % | $23,61 | $23,99 | $23,48 | 7,23M |
| 2026-08-31 | $23,80 | +2,32 % | $23,21 | $23,93 | $22,83 | 9,78M |
| 2026-08-28 | $23,26 | +2,02 % | $22,90 | $23,74 | $22,82 | 5,01M |
| 2026-08-27 | $22,80 | -0,74 % | $22,94 | $23,38 | $22,60 | 6,85M |
| 2026-08-26 | $22,97 | -6,97 % | $24,50 | $24,65 | $22,96 | 8,30M |
| 2026-08-25 | $24,69 | +0,78 % | $24,52 | $24,81 | $24,33 | 5,24M |
| 2026-08-24 | $24,50 | +2,00 % | $23,89 | $24,78 | $23,72 | 7,91M |
| 2026-08-21 | $24,02 | +0,59 % | $23,86 | $24,46 | $23,56 | 6,72M |
| 2026-08-20 | $23,88 | -0,46 % | $23,28 | $24,05 | $23,25 | 5,05M |
| 2026-08-19 | $23,99 | +4,12 % | $23,21 | $24,18 | $23,11 | 5,61M |
| 2026-08-18 | $23,04 | +4,11 % | $22,26 | $23,53 | $22,19 | 5,86M |
| 2026-08-17 | $22,13 | -1,29 % | $22,00 | $22,62 | $21,94 | 5,69M |
| 2026-08-14 | $22,42 | -0,18 % | $22,28 | $22,55 | $22,15 | 4,48M |
| 2026-08-13 | $22,46 | +0,49 % | $22,35 | $22,73 | $21,92 | 5,87M |
| 2026-08-12 | $22,35 | -0,53 % | $22,23 | $22,58 | $22,06 | 6,75M |
| 2026-08-11 | $22,47 | -0,53 % | $22,23 | $22,97 | $22,13 | 6,41M |
| 2026-08-10 | $22,59 | -3,99 % | $23,34 | $23,71 | $22,53 | 6,82M |
| 2026-08-07 | $23,53 | +0,43 % | $23,62 | $24,14 | $23,37 | 5,87M |
| 2026-08-06 | $23,43 | -2,50 % | $23,70 | $23,94 | $23,39 | 6,72M |
| 2026-08-05 | $24,03 | -0,29 % | $24,15 | $24,33 | $23,65 | 6,65M |
| 2026-08-04 | $24,10 | +4,92 % | $22,70 | $24,10 | $22,65 | 8,37M |
| 2026-08-03 | $22,97 | +1,64 % | $23,01 | $23,27 | $22,81 | 6,97M |
| 2026-07-31 | $22,60 | -0,96 % | $22,82 | $22,98 | $22,16 | 4,91M |
| 2026-07-30 | $22,82 | -2,06 % | $22,70 | $22,88 | $21,99 | 6,99M |
| 2026-07-29 | $23,30 | +1,66 % | $22,41 | $23,61 | $22,30 | 8,27M |
| 2026-07-28 | $22,92 | +5,14 % | $22,13 | $22,95 | $22,00 | 7,69M |
| 2026-07-27 | $21,80 | +4,51 % | $21,40 | $22,31 | $21,20 | 8,46M |
| 2026-07-24 | $20,86 | +1,96 % | $20,56 | $21,13 | $20,42 | 5,68M |
| 2026-07-23 | $20,46 | -4,93 % | $21,07 | $21,43 | $20,28 | 8,29M |
| 2026-07-22 | $21,52 | +0,05 % | $21,60 | $21,64 | $21,13 | 9,57M |
| 2026-07-21 | $21,51 | -2,18 % | $21,78 | $21,81 | $21,10 | 10,57M |
| 2026-07-20 | $21,99 | +5,06 % | $21,12 | $22,00 | $20,71 | 9,27M |
| 2026-07-17 | $20,93 | -2,79 % | $21,33 | $21,68 | $20,84 | 5,46M |
| 2026-07-16 | $21,53 | +1,51 % | $21,50 | $21,82 | $21,13 | 6,18M |
| 2026-07-15 | $21,21 | +4,23 % | $20,72 | $21,78 | $20,68 | 10,80M |
| 2026-07-14 | $20,35 | +0,15 % | $20,42 | $20,79 | $20,17 | 7,08M |
| 2026-07-13 | $20,32 | -2,68 % | $21,00 | $21,17 | $20,04 | 11,30M |
| 2026-07-10 | $20,88 | +1,02 % | $21,00 | $21,20 | $20,25 | 5,94M |
| 2026-07-09 | $20,67 | +0,54 % | $20,26 | $20,85 | $20,03 | 5,44M |
| 2026-07-08 | $20,56 | -0,82 % | $20,37 | $20,86 | $20,17 | 6,65M |
| 2026-07-07 | $20,73 | -2,63 % | $21,75 | $21,75 | $20,46 | 10,40M |
| 2026-07-06 | $21,29 | +2,11 % | $20,94 | $21,58 | $20,69 | 8,90M |
| 2026-07-02 | $20,85 | +1,21 % | $20,69 | $21,16 | $20,39 | 10,08M |
| 2026-07-01 | $20,60 | +4,83 % | $19,96 | $20,92 | $19,95 | 11,82M |
| 2026-06-30 | $19,65 | +1,18 % | $19,12 | $19,73 | $18,96 | 9,02M |
| 2026-06-29 | $19,42 | +4,69 % | $19,00 | $19,65 | $18,92 | 10,31M |
| 2026-06-26 | $18,55 | +2,26 % | $18,22 | $18,85 | $18,17 | 13,22M |
| 2026-06-25 | $18,14 | -4,58 % | $18,72 | $18,91 | $18,05 | 15,05M |
| 2026-06-24 | $19,01 | +6,50 % | $17,97 | $19,10 | $17,83 | 14,31M |
| 2026-06-23 | $17,85 | +1,94 % | $17,74 | $18,41 | $17,58 | 12,79M |
| 2026-06-22 | $17,51 | -3,84 % | $17,88 | $18,03 | $17,40 | 11,39M |
| 2026-06-18 | $18,21 | +2,48 % | $17,82 | $18,30 | $17,64 | 12,25M |
| 2026-06-17 | $17,77 | -5,83 % | $18,82 | $19,29 | $17,77 | 11,60M |
| 2026-06-16 | $18,87 | -2,43 % | $19,29 | $19,56 | $18,85 | 9,16M |
| 2026-06-15 | $19,34 | +0,16 % | $19,65 | $19,98 | $19,06 | 9,52M |
| 2026-06-12 | $19,31 | +2,88 % | $18,80 | $19,42 | $18,22 | 11,48M |
| 2026-06-11 | $18,77 | -6,06 % | $19,11 | $19,32 | $18,38 | 15,02M |
| 2026-06-10 | $19,98 | -2,06 % | $20,12 | $21,00 | $19,08 | 21,32M |
| 2026-06-09 | $20,40 | +1,24 % | $20,22 | $20,83 | $19,93 | 14,01M |
| 2026-06-08 | $20,15 | -2,37 % | $20,33 | $20,75 | $20,08 | 10,11M |
| 2026-06-05 | $20,64 | -0,86 % | $21,13 | $21,38 | $20,19 | 6,58M |
| 2026-06-04 | $20,82 | -1,05 % | $21,22 | $21,45 | $20,52 | 6,08M |
| 2026-06-03 | $21,04 | -2,00 % | $21,32 | $21,57 | $20,95 | 7,03M |
| 2026-06-02 | $21,47 | -3,64 % | $21,71 | $21,97 | $21,05 | 8,46M |
| 2026-06-01 | $22,28 | -1,15 % | $22,67 | $22,74 | $22,00 | 7,88M |
| 2026-05-29 | $22,54 | +5,43 % | $21,52 | $22,81 | $21,35 | 10,15M |
| 2026-05-28 | $21,38 | +0,90 % | $21,21 | $21,54 | $20,97 | 6,23M |
| 2026-05-27 | $21,19 | -0,28 % | $21,23 | $21,56 | $20,95 | 8,64M |
| 2026-05-26 | $21,25 | +2,51 % | $20,65 | $21,75 | $20,59 | 10,75M |
| 2026-05-22 | $20,73 | +4,01 % | $19,97 | $20,79 | $19,90 | 6,94M |