615,390$
-0,50%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 53.425,00 |
| 10.04.2024 | 620,52 | 627,12 | 617,08 | 620,57 | -0,73% | 37.891,00 |
| 09.04.2024 | 624,88 | 625,15 | 619,65 | 625,11 | 0,32% | 65.415,00 |
| 08.04.2024 | 631,18 | 632,22 | 622,68 | 623,09 | -1,14% | 71.806,00 |
| 05.04.2024 | 631,61 | 632,53 | 627,62 | 630,25 | 0,15% | 48.428,00 |
| 04.04.2024 | 637,44 | 639,61 | 627,61 | 629,32 | -0,71% | 35.442,00 |
| 03.04.2024 | 633,56 | 636,79 | 630,46 | 633,81 | -0,47% | 44.487,00 |
| 02.04.2024 | 638,51 | 638,51 | 632,20 | 636,82 | -0,59% | 59.310,00 |
| 01.04.2024 | 642,68 | 642,68 | 637,23 | 640,63 | -0,20% | 49.868,00 |
| 28.03.2024 | 643,00 | 646,71 | 640,84 | 641,93 | -0,36% | 53.467,00 |
| 27.03.2024 | 641,25 | 644,45 | 635,36 | 644,26 | 0,98% | 62.225,00 |
| 26.03.2024 | 645,92 | 645,92 | 634,89 | 638,00 | -1,05% | 69.678,00 |
| 25.03.2024 | 648,29 | 648,29 | 644,28 | 644,80 | -0,60% | 50.391,00 |
| 22.03.2024 | 644,46 | 648,75 | 640,79 | 648,72 | 0,75% | 79.834,00 |
| 21.03.2024 | 643,31 | 646,01 | 642,14 | 643,91 | 0,33% | 62.197,00 |
| 20.03.2024 | 651,88 | 653,13 | 641,74 | 641,81 | -1,37% | 108.686,00 |
| 19.03.2024 | 647,94 | 653,75 | 647,94 | 650,70 | 0,26% | 52.226,00 |
| 18.03.2024 | 647,41 | 653,21 | 646,30 | 649,04 | 0,32% | 77.826,00 |
| 15.03.2024 | 642,20 | 654,62 | 642,20 | 646,99 | -0,47% | 227.255,00 |
| 14.03.2024 | 648,24 | 650,26 | 643,60 | 650,04 | 0,53% | 61.811,00 |
| 13.03.2024 | 643,00 | 650,81 | 643,00 | 646,63 | 0,43% | 78.207,00 |
| 12.03.2024 | 644,53 | 650,30 | 643,69 | 643,83 | -0,61% | 68.842,00 |
| 11.03.2024 | 643,36 | 649,88 | 639,57 | 647,80 | 1,18% | 68.006,00 |
| 08.03.2024 | 651,12 | 652,34 | 638,00 | 640,26 | -1,50% | 62.399,00 |
| 07.03.2024 | 641,66 | 651,35 | 640,11 | 650,00 | 2,16% | 69.371,00 |
| 06.03.2024 | 637,41 | 638,89 | 635,27 | 636,24 | -0,08% | 61.429,00 |
| 05.03.2024 | 635,42 | 637,27 | 629,88 | 636,72 | 0,74% | 88.027,00 |
| 04.03.2024 | 617,57 | 636,24 | 617,57 | 632,07 | 2,97% | 76.219,00 |
| 01.03.2024 | 605,00 | 625,20 | 605,00 | 613,81 | -1,97% | 102.109,00 |
| 29.02.2024 | 628,64 | 637,53 | 622,08 | 626,13 | -0,43% | 130.053,00 |
| 28.02.2024 | 615,00 | 649,90 | 615,00 | 628,84 | 5,40% | 148.939,00 |
| 27.02.2024 | 599,74 | 599,74 | 589,33 | 596,60 | -0,31% | 94.047,00 |
| 26.02.2024 | 594,52 | 598,72 | 592,73 | 598,47 | 0,11% | 78.076,00 |
| 23.02.2024 | 598,55 | 598,85 | 593,01 | 597,83 | 0,19% | 59.238,00 |
| 22.02.2024 | 591,36 | 596,77 | 586,67 | 596,71 | 1,38% | 78.807,00 |
| 21.02.2024 | 586,88 | 588,63 | 582,68 | 588,60 | 0,44% | 77.183,00 |
| 20.02.2024 | 583,79 | 589,97 | 582,20 | 586,04 | 0,45% | 76.797,00 |
| 16.02.2024 | 585,98 | 589,84 | 583,14 | 583,43 | -0,20% | 101.208,00 |
| 15.02.2024 | 581,88 | 585,65 | 578,26 | 584,57 | 0,91% | 73.888,00 |
| 14.02.2024 | 575,19 | 579,78 | 571,90 | 579,30 | 1,32% | 83.383,00 |
| 13.02.2024 | 584,80 | 586,25 | 569,07 | 571,74 | -2,94% | 98.642,00 |
| 12.02.2024 | 589,00 | 589,87 | 583,82 | 589,05 | 0,01% | 191.068,00 |
| 09.02.2024 | 594,31 | 594,31 | 587,73 | 589,00 | -0,58% | 96.012,00 |
| 08.02.2024 | 591,46 | 595,98 | 591,14 | 592,41 | -0,07% | 128.706,00 |
| 07.02.2024 | 593,98 | 597,61 | 587,82 | 592,80 | 0,11% | 74.942,00 |
| 06.02.2024 | 589,13 | 595,00 | 586,22 | 592,15 | 0,63% | 94.189,00 |
| 05.02.2024 | 600,82 | 601,37 | 588,41 | 588,44 | -2,10% | 74.774,00 |
| 02.02.2024 | 599,84 | 604,57 | 596,74 | 601,08 | 0,48% | 49.980,00 |
| 01.02.2024 | 591,70 | 598,95 | 589,45 | 598,18 | 0,91% | 64.138,00 |
| 31.01.2024 | 605,01 | 605,01 | 591,29 | 592,79 | -1,54% | 200.934,00 |
| 30.01.2024 | 597,89 | 607,90 | 596,93 | 602,05 | 0,86% | 70.022,00 |
| 29.01.2024 | 591,00 | 597,07 | 588,81 | 596,94 | 0,91% | 67.882,00 |
| 26.01.2024 | 595,90 | 597,40 | 588,70 | 591,53 | -0,40% | 65.128,00 |
| 25.01.2024 | 593,43 | 595,69 | 588,01 | 593,90 | 0,23% | 56.591,00 |
| 24.01.2024 | 601,53 | 601,53 | 592,54 | 592,54 | -1,20% | 44.176,00 |
| 23.01.2024 | 604,01 | 604,01 | 594,91 | 599,72 | -0,78% | 56.668,00 |
| 22.01.2024 | 597,72 | 610,35 | 597,72 | 604,42 | 1,68% | 90.877,00 |
| 19.01.2024 | 594,00 | 596,99 | 590,99 | 594,41 | 0,23% | 58.748,00 |
| 18.01.2024 | 587,62 | 593,60 | 584,20 | 593,06 | 1,08% | 70.180,00 |
| 17.01.2024 | 592,22 | 595,86 | 582,98 | 586,73 | -0,64% | 68.397,00 |
| 16.01.2024 | 582,00 | 592,16 | 580,42 | 590,51 | 1,34% | 58.681,00 |
| 12.01.2024 | 583,87 | 584,59 | 580,53 | 582,69 | 0,12% | 60.407,00 |
| 11.01.2024 | 582,82 | 584,79 | 576,24 | 582,00 | -0,31% | 93.263,00 |
| 10.01.2024 | 577,64 | 584,42 | 576,96 | 583,79 | 1,62% | 73.278,00 |
| 09.01.2024 | 572,83 | 574,53 | 569,89 | 574,50 | 0,22% | 76.138,00 |
| 08.01.2024 | 567,57 | 573,70 | 566,90 | 573,22 | 1,24% | 59.934,00 |
| 05.01.2024 | 567,04 | 569,60 | 564,10 | 566,18 | -0,70% | 62.399,00 |
| 04.01.2024 | 573,98 | 576,70 | 568,11 | 570,19 | -0,57% | 69.569,00 |
| 03.01.2024 | 579,92 | 585,08 | 572,80 | 573,43 | -1,91% | 78.074,00 |
| 02.01.2024 | 583,48 | 585,80 | 579,48 | 584,57 | -0,03% | 62.997,00 |
| 29.12.2023 | 581,61 | 586,82 | 579,89 | 584,75 | 0,07% | 81.935,00 |
| 28.12.2023 | 586,85 | 589,70 | 583,12 | 584,32 | -0,92% | 38.598,00 |
| 27.12.2023 | 591,48 | 594,20 | 589,57 | 589,76 | -0,40% | 46.628,00 |
| 26.12.2023 | 591,62 | 596,91 | 591,62 | 592,12 | -0,15% | 73.021,00 |
| 22.12.2023 | 588,21 | 595,19 | 588,17 | 593,00 | 1,04% | 58.218,00 |
| 21.12.2023 | 583,51 | 589,17 | 580,46 | 586,87 | 0,85% | 60.159,00 |
| 20.12.2023 | 586,45 | 589,53 | 581,93 | 581,93 | -0,92% | 53.360,00 |
| 19.12.2023 | 579,19 | 588,81 | 579,19 | 587,33 | 1,68% | 74.092,00 |
| 18.12.2023 | 576,39 | 579,47 | 575,38 | 577,64 | 0,54% | 57.348,00 |
| 15.12.2023 | 575,01 | 579,57 | 573,39 | 574,51 | -0,68% | 152.888,00 |
| 14.12.2023 | 586,12 | 586,27 | 574,44 | 578,46 | -1,07% | 112.830,00 |
| 13.12.2023 | 575,38 | 585,00 | 574,72 | 584,69 | 1,50% | 92.032,00 |
| 12.12.2023 | 576,47 | 579,92 | 575,34 | 576,04 | 0,27% | 51.084,00 |
| 11.12.2023 | 573,31 | 575,19 | 570,02 | 574,50 | 0,23% | 58.366,00 |
| 08.12.2023 | 572,44 | 575,78 | 570,90 | 573,18 | 0,37% | 49.220,00 |
| 07.12.2023 | 577,82 | 577,82 | 570,23 | 571,08 | -1,01% | 45.415,00 |
| 06.12.2023 | 578,91 | 578,91 | 570,81 | 576,91 | 0,05% | 61.123,00 |
| 05.12.2023 | 577,71 | 580,11 | 571,98 | 576,65 | -0,36% | 65.980,00 |
| 04.12.2023 | 566,97 | 579,10 | 566,97 | 578,76 | 2,14% | 68.165,00 |
| 01.12.2023 | 568,29 | 572,50 | 566,10 | 566,65 | -0,06% | 69.831,00 |
| 30.11.2023 | 566,25 | 568,15 | 564,93 | 567,00 | 0,01% | 146.315,00 |
| 29.11.2023 | 575,08 | 575,08 | 566,35 | 566,96 | -1,41% | 79.762,00 |
| 28.11.2023 | 579,15 | 582,42 | 573,54 | 575,04 | -0,51% | 71.508,00 |
| 27.11.2023 | 579,70 | 581,42 | 576,62 | 577,96 | -0,33% | 102.513,00 |
| 24.11.2023 | 578,62 | 583,17 | 577,33 | 579,87 | -0,15% | 24.061,00 |
| 22.11.2023 | 582,83 | 583,01 | 579,05 | 580,72 | 0,16% | 74.429,00 |
| 21.11.2023 | 580,09 | 581,97 | 578,96 | 579,79 | 0,02% | 89.344,00 |
| 20.11.2023 | 580,12 | 583,13 | 577,96 | 579,68 | -0,37% | 76.116,00 |