Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 443,94 | 451,67 | 440,23 | 446,98 | -0,04% | - |
| 25.02.2021 | 466,32 | 468,98 | 446,17 | 447,14 | -5,33% | - |
| 24.02.2021 | 465,07 | 492,55 | 453,02 | 472,33 | -1,80% | - |
| 23.02.2021 | 478,19 | 483,68 | 0,00 | 480,98 | 0,81% | - |
| 22.02.2021 | 472,18 | 481,89 | 471,23 | 477,09 | -1,92% | - |
| 19.02.2021 | 489,48 | 494,61 | 485,51 | 486,44 | -2,17% | - |
| 18.02.2021 | 489,20 | 500,08 | 487,64 | 497,24 | 0,82% | - |
| 17.02.2021 | 492,27 | 493,22 | 490,95 | 493,22 | -0,17% | - |
| 16.02.2021 | 500,39 | 502,80 | 492,29 | 494,08 | -3,13% | - |
| 12.02.2021 | 505,84 | 513,28 | 504,46 | 510,07 | 0,26% | - |
| 11.02.2021 | 506,55 | 511,85 | 503,51 | 508,75 | -0,62% | - |
| 10.02.2021 | 511,32 | 516,23 | 506,61 | 511,94 | 0,95% | - |
| 09.02.2021 | 514,90 | 516,03 | 503,67 | 507,12 | -0,63% | - |
| 08.02.2021 | 511,95 | 515,52 | 0,00 | 510,32 | 0,20% | - |
| 05.02.2021 | 511,02 | 518,02 | 506,60 | 509,32 | -1,03% | - |
| 04.02.2021 | 514,60 | 514,60 | 514,60 | 514,60 | 0,49% | - |
| 03.02.2021 | 514,98 | 516,35 | 509,91 | 512,10 | -0,03% | - |
| 02.02.2021 | 520,57 | 523,63 | 511,36 | 512,27 | -1,20% | - |
| 01.02.2021 | 519,45 | 522,34 | 513,14 | 518,48 | -0,45% | - |
| 29.01.2021 | 517,27 | 522,52 | 508,35 | 520,81 | -0,15% | - |
| 28.01.2021 | 515,39 | 526,41 | 512,57 | 521,61 | 0,53% | - |
| 27.01.2021 | 530,41 | 532,01 | 518,15 | 518,84 | -4,05% | - |
| 26.01.2021 | 548,80 | 555,69 | 536,53 | 540,71 | -2,81% | - |
| 25.01.2021 | 553,80 | 557,00 | 547,90 | 556,34 | 1,54% | - |
| 22.01.2021 | 542,88 | 555,09 | 540,70 | 547,89 | 0,31% | - |
| 21.01.2021 | 548,82 | 548,82 | 546,22 | 546,22 | 0,84% | - |
| 20.01.2021 | 542,55 | 544,39 | 532,40 | 541,67 | 2,00% | - |
| 19.01.2021 | 531,08 | 533,73 | 524,08 | 531,03 | 0,26% | - |
| 15.01.2021 | 521,36 | 533,42 | 520,30 | 529,64 | 1,75% | - |
| 14.01.2021 | 517,94 | 525,91 | 515,73 | 520,51 | -0,63% | - |
| 13.01.2021 | 529,44 | 530,18 | 520,73 | 523,79 | -2,88% | - |
| 12.01.2021 | 541,32 | 543,53 | 535,08 | 539,30 | -0,94% | - |
| 11.01.2021 | 545,89 | 547,48 | 537,96 | 544,41 | -0,26% | - |
| 08.01.2021 | 548,84 | 555,01 | 542,43 | 545,85 | -0,46% | - |
| 07.01.2021 | 545,89 | 549,82 | 542,28 | 548,39 | 1,52% | - |
| 06.01.2021 | 541,52 | 545,04 | 529,95 | 540,19 | 1,24% | - |
| 05.01.2021 | 533,93 | 538,52 | 527,19 | 533,55 | 1,06% | - |
| 04.01.2021 | 529,52 | 531,45 | 514,07 | 527,94 | -1,05% | - |
| 31.12.2020 | 522,71 | 535,48 | 520,75 | 533,53 | 0,74% | - |
| 30.12.2020 | 538,08 | 539,35 | 526,31 | 529,59 | -0,14% | - |
| 29.12.2020 | 531,09 | 532,70 | 522,34 | 530,33 | -0,98% | - |
| 28.12.2020 | 533,60 | 548,21 | 526,00 | 535,60 | -2,90% | - |
| 24.12.2020 | 535,71 | 599,16 | 526,22 | 551,60 | 2,23% | - |
| 23.12.2020 | 539,50 | 544,70 | 536,97 | 539,59 | 1,02% | - |
| 22.12.2020 | 530,32 | 536,94 | 527,96 | 534,14 | 2,19% | - |
| 21.12.2020 | 526,25 | 529,64 | 517,72 | 522,71 | -2,66% | - |
| 18.12.2020 | 525,14 | 542,54 | 522,14 | 537,01 | 3,15% | - |
| 17.12.2020 | 514,75 | 521,72 | 511,74 | 520,63 | 2,25% | - |
| 16.12.2020 | 504,48 | 514,44 | 502,73 | 509,14 | 2,12% | - |
| 15.12.2020 | 491,54 | 500,02 | 491,32 | 498,58 | 1,63% | - |
| 14.12.2020 | 499,33 | 500,12 | 489,13 | 490,55 | 1,01% | - |
| 11.12.2020 | 483,98 | 586,76 | 476,22 | 485,64 | 1,02% | - |
| 10.12.2020 | 482,36 | 483,73 | 478,72 | 480,73 | -0,56% | - |
| 09.12.2020 | 478,91 | 523,09 | 478,91 | 483,46 | 0,72% | - |
| 08.12.2020 | 500,42 | 500,43 | 479,90 | 480,00 | 1,14% | - |
| 07.12.2020 | 474,79 | 476,02 | 470,75 | 474,57 | 0,20% | - |
| 04.12.2020 | 474,85 | 475,63 | 464,08 | 473,62 | 1,07% | - |
| 03.12.2020 | 475,94 | 477,70 | 467,90 | 468,58 | -2,52% | - |
| 02.12.2020 | 475,52 | 482,01 | 475,52 | 480,72 | 0,33% | - |
| 01.12.2020 | 479,39 | 482,63 | 475,11 | 479,13 | -1,53% | - |
| 30.11.2020 | 476,50 | 524,16 | 474,67 | 486,55 | 2,82% | - |
| 27.11.2020 | 475,77 | 496,71 | 450,98 | 473,20 | 0,20% | - |
| 25.11.2020 | 470,05 | 472,25 | 470,05 | 472,25 | 1,33% | - |
| 24.11.2020 | 474,26 | 476,45 | 464,39 | 466,05 | -2,16% | - |
| 23.11.2020 | 480,93 | 484,86 | 475,89 | 476,33 | -3,12% | - |
| 20.11.2020 | 482,33 | 494,14 | 481,39 | 491,66 | 2,68% | - |
| 19.11.2020 | 477,71 | 496,94 | 473,73 | 478,81 | 1,17% | - |
| 18.11.2020 | 481,17 | 481,50 | 473,20 | 473,28 | -1,72% | - |
| 17.11.2020 | 478,85 | 484,55 | 478,38 | 481,57 | -0,24% | - |
| 16.11.2020 | 486,83 | 488,66 | 479,48 | 482,75 | -0,41% | - |
| 13.11.2020 | 478,92 | 488,36 | 478,78 | 484,73 | -0,40% | - |
| 12.11.2020 | 488,75 | 492,02 | 484,16 | 486,69 | 2,16% | - |
| 11.11.2020 | 487,16 | 487,16 | 476,38 | 476,38 | -0,38% | - |
| 10.11.2020 | 477,51 | 483,02 | 463,73 | 478,20 | -0,11% | - |
| 09.11.2020 | 503,87 | 503,87 | 478,53 | 478,74 | -3,21% | - |
| 06.11.2020 | 0,00 | 508,39 | 0,00 | 494,64 | -1,68% | - |
| 05.11.2020 | 0,00 | 516,20 | 0,00 | 503,07 | -0,37% | - |
| 04.11.2020 | 493,43 | 518,47 | 492,92 | 504,92 | 3,15% | - |
| 03.11.2020 | 497,13 | 500,68 | 488,08 | 489,51 | 2,67% | - |
| 02.11.2020 | 487,43 | 487,43 | 472,45 | 476,76 | 0,07% | - |
| 30.10.2020 | 476,04 | 488,58 | 471,95 | 476,42 | 0,39% | - |
| 29.10.2020 | 475,32 | 484,29 | 468,11 | 474,58 | 0,01% | - |
| 28.10.2020 | 0,00 | 482,98 | 0,00 | 474,55 | -2,11% | - |
| 27.10.2020 | 495,76 | 497,19 | 483,92 | 484,78 | -1,52% | - |
| 26.10.2020 | 486,08 | 492,69 | 485,17 | 492,27 | 2,72% | - |
| 23.10.2020 | 489,15 | 497,89 | 479,22 | 479,22 | -3,40% | - |
| 22.10.2020 | 491,01 | 496,08 | 483,75 | 496,08 | 0,74% | - |
| 21.10.2020 | 491,47 | 492,45 | 482,14 | 492,45 | -1,00% | - |
| 20.10.2020 | 493,38 | 497,42 | 485,86 | 497,42 | 1,03% | - |
| 19.10.2020 | 504,86 | 506,37 | 484,44 | 492,37 | -1,30% | - |
| 16.10.2020 | 497,70 | 502,98 | 495,84 | 498,85 | -1,57% | - |
| 15.10.2020 | 494,20 | 506,83 | 490,89 | 506,83 | 3,91% | - |
| 14.10.2020 | 500,01 | 502,64 | 487,75 | 487,75 | -1,22% | - |
| 13.10.2020 | 486,77 | 495,49 | 485,32 | 493,79 | 1,80% | - |
| 12.10.2020 | 482,50 | 488,20 | 479,60 | 485,05 | 1,05% | - |
| 09.10.2020 | 484,23 | 486,40 | 477,76 | 479,99 | -0,15% | - |
| 08.10.2020 | 481,04 | 481,04 | 472,17 | 480,72 | 0,58% | - |
| 07.10.2020 | 482,39 | 482,39 | 475,83 | 477,94 | -0,15% | - |
| 06.10.2020 | 476,77 | 486,20 | 472,82 | 478,64 | -0,12% | - |
| 05.10.2020 | 475,87 | 486,33 | 472,86 | 479,23 | 1,38% | - |