Chewy

CHWY
🏛️ Deutschland →
33.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.41 33.60 32.41 33.58 0.0M
2025-09-25 31.81 32.64 31.71 32.64 0.0M
2025-09-24 32.85 32.85 32.14 32.14 0.0M
2025-09-23 32.24 33.06 32.24 32.99 0.0M
2025-09-22 32.94 33.08 32.30 32.66 0.0M
2025-09-19 32.90 32.90 32.50 32.50 0.0M
2025-09-18 32.87 32.87 32.15 32.24 0.0M
2025-09-17 31.76 32.46 31.76 32.46 0.0M
2025-09-16 31.06 32.04 30.66 32.02 0.0M
2025-09-15 29.94 31.35 29.51 31.35 0.0M
2025-09-12 31.00 31.23 29.63 29.67 0.0M
2025-09-11 30.72 31.10 30.25 30.63 0.0M
2025-09-10 37.67 38.23 29.59 29.69 0.0M
2025-09-09 35.21 35.83 35.21 35.74 0.0M
2025-09-08 36.45 36.45 35.90 35.90 0.0M
2025-09-05 36.14 36.14 36.14 36.14 0.0M
2025-09-04 34.59 35.15 34.59 34.90 0.0M
2025-09-03 34.33 34.48 34.33 34.48 0.0M
2025-09-02 34.57 34.59 34.57 34.59 0.0M
2025-09-01 35.01 35.01 35.01 35.01 0.0M
2025-08-29 36.06 36.08 34.78 35.06 0.0M
2025-08-28 34.66 35.00 34.66 35.00 0.0M
2025-08-27 35.04 35.04 34.84 34.84 0.0M
2025-08-26 33.77 34.60 33.77 34.60 0.0M
2025-08-25 33.63 34.14 33.28 34.14 0.0M
2025-08-22 35.54 35.54 33.95 33.95 0.0M
2025-08-21 34.69 35.02 34.26 34.26 0.0M
2025-08-20 34.77 35.48 34.60 35.01 0.0M
2025-08-19 35.10 35.60 34.96 34.96 0.0M
2025-08-18 34.27 34.93 34.27 34.79 0.0M
2025-08-15 33.30 34.78 33.30 34.78 0.0M
2025-08-14 33.43 33.78 33.43 33.54 0.0M
2025-08-13 30.69 33.08 30.66 33.08 0.0M
2025-08-12 30.79 30.79 30.63 30.63 0.0M
2025-08-11 30.73 31.43 30.73 31.43 0.0M
2025-08-08 31.08 31.28 30.88 31.01 0.0M
2025-08-07 30.04 30.04 29.84 29.84 0.0M
2025-08-06 29.67 29.67 29.44 29.44 0.0M
2025-08-05 31.45 31.45 29.50 29.63 0.0M
2025-08-04 30.87 30.87 30.42 30.62 0.0M
2025-08-01 31.54 31.54 31.00 31.00 0.0M
2025-07-31 31.80 32.28 31.80 32.10 0.0M
2025-07-30 31.28 31.78 31.28 31.38 0.0M
2025-07-29 31.88 31.88 31.09 31.29 0.0M
2025-07-28 31.38 31.87 31.00 31.36 0.0M
2025-07-25 32.00 32.16 31.20 31.20 0.0M
2025-07-24 31.67 31.67 31.67 31.67 0.0M
2025-07-23 32.99 32.99 32.78 32.78 0.0M
2025-07-22 32.80 32.80 32.45 32.45 0.0M
2025-07-21 32.40 32.40 32.40 32.40 0.0M
2025-07-18 33.27 33.98 33.27 33.88 0.0M
2025-07-17 32.57 33.09 32.57 32.88 0.0M
2025-07-16 32.55 33.06 32.19 32.19 0.0M
2025-07-15 32.76 32.93 32.62 32.93 0.0M
2025-07-14 32.36 32.86 31.85 31.85 0.0M
2025-07-11 32.87 32.87 32.87 32.87 0.0M
2025-07-10 32.85 33.56 32.85 33.56 0.0M
2025-07-09 33.77 33.77 33.08 33.33 0.0M
2025-07-08 34.26 34.26 34.26 34.26 0.0M
2025-07-07 34.79 35.18 34.64 34.64 0.0M
2025-07-04 34.70 34.70 34.70 34.70 0.0M
2025-07-03 35.14 35.29 34.68 35.29 0.0M
2025-07-02 35.17 35.17 34.97 34.97 0.0M
2025-07-01 36.49 36.49 35.44 35.44 0.0M
2025-06-30 37.03 37.09 35.60 35.90 0.0M
2025-06-27 37.00 37.18 36.84 37.18 0.0M
2025-06-26 36.25 37.13 36.25 37.11 0.0M
2025-06-25 37.34 37.73 36.39 36.39 0.0M
2025-06-24 36.56 37.09 36.20 37.09 0.0M
2025-06-23 36.35 37.31 36.35 37.31 0.0M
2025-06-20 37.15 37.25 36.30 36.30 0.0M
2025-06-17 35.32 35.32 35.32 35.32 0.0M
2025-06-16 36.51 36.51 35.99 35.99 0.0M
2025-06-13 34.98 36.39 34.98 36.02 0.0M
2025-06-12 35.47 36.36 34.73 35.99 0.0M
2025-06-11 39.40 40.00 34.95 35.01 0.0M
2025-06-10 40.43 40.43 39.41 39.73 0.0M
2025-06-09 42.63 42.63 41.06 41.06 0.0M
2025-06-06 42.34 42.46 42.24 42.39 0.0M
2025-06-05 41.00 41.80 39.63 41.68 0.0M
2025-06-04 41.39 42.15 41.10 41.66 0.0M
2025-06-03 41.79 42.33 41.24 42.19 0.0M
2025-06-02 40.06 41.43 38.78 40.95 0.0M
2025-05-30 38.85 39.69 38.84 39.69 0.0M
2025-05-29 39.28 39.28 39.21 39.21 0.0M
2025-05-28 38.99 39.23 38.99 39.13 0.0M
2025-05-27 40.35 40.35 38.98 39.31 0.0M
2025-05-26 39.53 40.50 39.00 40.50 0.0M
2025-05-23 39.10 39.10 38.52 38.52 0.0M
2025-05-22 38.86 38.86 38.86 38.86 0.0M
2025-05-21 38.10 38.50 38.10 38.29 0.0M
2025-05-20 38.96 39.30 38.65 38.83 0.0M
2025-05-19 36.53 38.64 35.90 38.64 0.0M
2025-05-16 36.63 37.70 36.50 37.70 0.0M
2025-05-15 36.72 36.72 36.69 36.69 0.0M
2025-05-14 35.58 36.46 35.58 36.46 0.0M
2025-05-13 35.13 35.90 35.13 35.57 0.0M
2025-05-12 36.38 36.38 34.32 34.32 0.0M
2025-05-09 33.72 33.72 33.72 33.72 0.0M
2025-05-08 33.85 34.45 33.85 34.45 0.0M
2025-05-07 34.21 34.21 33.49 33.60 0.0M
2025-05-06 32.76 33.52 32.76 33.52 0.0M
2025-05-05 33.44 33.60 33.44 33.60 0.0M
2025-05-02 32.31 32.31 31.78 32.25 0.0M
2025-04-30 32.60 32.60 32.43 32.43 0.0M
2025-04-29 32.93 32.93 32.44 32.79 0.0M
2025-04-25 32.18 32.18 32.18 32.18 0.0M
2025-04-24 30.67 31.70 30.67 31.54 0.0M
2025-04-23 32.85 32.85 31.62 31.62 0.0M
2025-04-22 29.21 29.21 29.21 29.21 0.0M
2025-04-17 31.20 31.20 31.20 31.20 0.0M
2025-04-16 30.32 30.32 30.32 30.32 0.0M
2025-04-15 29.84 30.56 29.84 30.23 0.0M
2025-04-14 30.28 30.33 30.28 30.33 0.0M
2025-04-11 29.13 30.50 29.13 30.50 0.0M
2025-04-10 30.02 30.02 28.22 28.22 0.0M
2025-04-09 27.65 31.19 27.65 30.41 0.0M
2025-04-08 29.85 29.94 29.31 29.94 0.0M
2025-04-07 27.03 30.24 25.60 28.39 0.0M
2025-04-04 29.69 31.14 29.69 30.24 0.0M
2025-04-03 29.38 30.43 29.38 30.43 0.0M
2025-04-02 30.70 30.70 30.69 30.69 0.0M
2025-04-01 30.34 30.34 30.34 30.34 0.0M
2025-03-31 29.39 29.78 29.04 29.78 0.0M
2025-03-28 30.05 30.10 29.62 29.91 0.0M
2025-03-27 30.69 30.69 30.61 30.61 0.0M
2025-03-26 29.79 33.40 29.79 30.80 0.0M
2025-03-25 31.26 31.26 30.95 30.95 0.0M
2025-03-24 31.51 31.63 31.51 31.63 0.0M
2025-03-21 31.10 31.10 31.10 31.10 0.0M
2025-03-20 29.58 30.40 29.58 30.40 0.0M
2025-03-19 29.20 29.20 29.20 29.20 0.0M
2025-03-18 29.81 29.81 29.81 29.81 0.0M
2025-03-17 30.28 30.60 30.28 30.35 0.0M
2025-03-14 30.05 30.05 30.05 30.05 0.0M
2025-03-13 30.30 30.30 29.55 29.55 0.0M
2025-03-12 30.73 30.73 30.73 30.73 0.0M
2025-03-10 30.31 30.31 29.09 29.20 0.0M
2025-03-07 32.77 32.77 30.72 30.72 0.0M
2025-03-06 33.55 33.55 32.49 32.49 0.0M
2025-03-05 32.16 33.50 31.83 33.50 0.0M
2025-03-04 33.69 33.69 30.83 32.51 0.0M
2025-03-03 36.17 36.19 34.00 34.00 0.0M
2025-02-28 34.46 35.84 34.27 35.83 0.0M
2025-02-27 34.61 36.13 33.93 36.13 0.0M
2025-02-26 34.12 34.32 34.12 34.32 0.0M
2025-02-25 32.50 32.94 32.50 32.70 0.0M
2025-02-24 33.00 33.00 32.20 32.78 0.0M
2025-02-21 35.23 35.39 33.61 33.61 0.0M
2025-02-20 35.64 36.17 35.17 35.17 0.0M
2025-02-19 36.59 37.06 36.00 36.06 0.0M
2025-02-18 35.72 37.24 35.70 37.24 0.0M
2025-02-17 35.61 36.40 35.59 36.40 0.0M
2025-02-14 35.93 36.59 35.86 35.99 0.0M
2025-02-13 35.65 36.67 35.65 36.36 0.0M
2025-02-12 35.53 35.76 35.53 35.68 0.0M
2025-02-11 36.76 36.97 36.76 36.97 0.0M
2025-02-10 36.00 36.71 36.00 36.44 0.0M
2025-02-07 37.58 37.58 36.15 36.24 0.0M
2025-02-06 36.75 37.59 36.74 36.74 0.0M
2025-02-05 36.45 36.58 36.08 36.08 0.0M
2025-02-04 37.56 37.56 36.55 37.11 0.0M
2025-02-03 35.00 37.55 35.00 37.42 0.0M
2025-01-31 37.90 38.67 37.90 37.91 0.0M
2025-01-30 37.21 37.21 37.21 37.21 0.0M
2025-01-29 36.91 37.71 36.91 37.23 0.0M
2025-01-28 37.03 37.48 37.03 37.24 0.0M
2025-01-27 36.21 37.73 36.15 37.40 0.0M
2025-01-24 36.00 37.19 36.00 37.19 0.0M
2025-01-23 35.36 36.62 35.15 36.38 0.0M
2025-01-22 35.19 36.20 35.19 36.01 0.0M
2025-01-21 36.57 36.57 34.59 35.37 0.0M
2025-01-20 36.27 37.12 36.17 36.17 0.0M
2025-01-17 36.17 36.64 36.07 36.07 0.0M
2025-01-16 36.75 36.75 35.99 36.34 0.0M
2025-01-15 35.35 36.76 35.35 36.64 0.0M
2025-01-14 35.59 35.59 34.90 34.90 0.0M
2025-01-13 35.85 35.92 35.33 35.92 0.0M
2025-01-10 34.88 35.47 34.88 35.27 0.0M
2025-01-09 35.40 35.40 35.01 35.01 0.0M
2025-01-08 34.27 35.09 34.24 34.58 0.0M
2025-01-07 35.30 35.51 34.55 34.90 0.0M
2025-01-06 35.21 36.22 34.47 35.80 0.0M
2025-01-03 33.51 35.07 33.51 35.07 0.0M
2025-01-02 32.69 32.74 32.40 32.58 0.0M