542,682$
0,77%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 544,83 | 544,83 | 535,88 | 538,52 | -1,16% | 84.511,00 |
| 10.06.2024 | 539,99 | 546,37 | 533,78 | 544,83 | 0,22% | 98.934,00 |
| 07.06.2024 | 542,86 | 545,70 | 542,34 | 543,66 | -0,09% | 56.430,00 |
| 06.06.2024 | 548,87 | 556,92 | 533,59 | 544,17 | -1,26% | 154.087,00 |
| 05.06.2024 | 551,76 | 555,07 | 546,73 | 551,09 | 0,40% | 76.425,00 |
| 04.06.2024 | 550,87 | 551,26 | 547,75 | 548,91 | -0,08% | 52.689,00 |
| 03.06.2024 | 555,00 | 557,70 | 547,71 | 549,33 | -0,91% | 80.333,00 |
| 31.05.2024 | 549,93 | 555,56 | 546,74 | 554,37 | 1,13% | 106.617,00 |
| 30.05.2024 | 543,01 | 548,87 | 537,46 | 548,16 | 1,40% | 94.996,00 |
| 29.05.2024 | 539,70 | 542,26 | 537,29 | 540,59 | -0,51% | 91.717,00 |
| 28.05.2024 | 555,64 | 555,64 | 541,30 | 543,34 | -2,17% | 96.997,00 |
| 24.05.2024 | 558,16 | 559,23 | 554,08 | 555,37 | 0,01% | 45.104,00 |
| 23.05.2024 | 559,38 | 560,61 | 553,34 | 555,32 | -0,50% | 53.318,00 |
| 22.05.2024 | 559,47 | 562,30 | 555,31 | 558,12 | -0,30% | 67.919,00 |
| 21.05.2024 | 561,91 | 563,55 | 558,65 | 559,81 | -0,80% | 56.858,00 |
| 20.05.2024 | 566,90 | 568,17 | 560,51 | 564,34 | -0,21% | 76.377,00 |
| 17.05.2024 | 567,63 | 569,02 | 564,24 | 565,52 | -0,50% | 61.782,00 |
| 16.05.2024 | 567,31 | 570,01 | 566,58 | 568,37 | 0,07% | 58.946,00 |
| 15.05.2024 | 572,63 | 573,30 | 566,64 | 567,96 | -0,18% | 74.413,00 |
| 14.05.2024 | 568,87 | 573,15 | 567,37 | 569,00 | 0,04% | 54.879,00 |
| 13.05.2024 | 575,89 | 575,89 | 568,77 | 568,79 | -1,12% | 58.271,00 |
| 10.05.2024 | 574,49 | 577,31 | 568,36 | 575,24 | 0,19% | 123.051,00 |
| 09.05.2024 | 573,21 | 577,91 | 571,65 | 574,13 | 0,25% | 96.402,00 |
| 08.05.2024 | 580,30 | 580,30 | 570,16 | 572,71 | -1,32% | 102.919,00 |
| 07.05.2024 | 575,21 | 583,63 | 570,26 | 580,36 | 1,63% | 127.237,00 |
| 06.05.2024 | 565,96 | 571,16 | 564,60 | 571,06 | 1,68% | 71.405,00 |
| 03.05.2024 | 564,38 | 566,28 | 556,88 | 561,65 | 0,36% | 70.751,00 |
| 02.05.2024 | 569,37 | 569,37 | 558,77 | 559,65 | -1,14% | 91.342,00 |
| 01.05.2024 | 565,98 | 573,98 | 564,22 | 566,10 | -0,33% | 90.086,00 |
| 30.04.2024 | 566,04 | 570,91 | 564,63 | 568,00 | 0,26% | 103.457,00 |
| 29.04.2024 | 561,98 | 568,91 | 561,98 | 566,51 | 1,09% | 92.512,00 |
| 26.04.2024 | 570,22 | 577,17 | 557,90 | 560,42 | -2,25% | 102.418,00 |
| 25.04.2024 | 593,36 | 593,36 | 561,00 | 573,34 | -7,22% | 260.708,00 |
| 24.04.2024 | 612,59 | 622,33 | 612,59 | 617,95 | 0,23% | 68.004,00 |
| 23.04.2024 | 607,48 | 621,63 | 607,48 | 616,51 | 2,00% | 87.352,00 |
| 22.04.2024 | 602,78 | 609,02 | 598,16 | 604,42 | 0,67% | 65.749,00 |
| 19.04.2024 | 601,07 | 603,90 | 597,26 | 600,41 | 0,50% | 83.518,00 |
| 18.04.2024 | 604,08 | 605,51 | 595,69 | 597,42 | -1,12% | 69.785,00 |
| 17.04.2024 | 611,80 | 611,80 | 602,89 | 604,17 | -0,95% | 66.645,00 |
| 16.04.2024 | 617,80 | 617,80 | 608,32 | 609,97 | -0,96% | 66.758,00 |
| 15.04.2024 | 619,32 | 625,09 | 614,35 | 615,89 | -0,42% | 57.748,00 |
| 12.04.2024 | 614,40 | 618,88 | 613,23 | 618,51 | -0,05% | 72.755,00 |
| 11.04.2024 | 621,24 | 621,24 | 613,87 | 618,79 | -0,29% | 53.735,00 |
| 10.04.2024 | 620,52 | 627,12 | 617,08 | 620,57 | -0,73% | 57.941,00 |