36,920$
5,73%
Echtzeit-Aktienkurs Chefs Warehouse Inc.
Bid:
Ask:
Aktienkurse zur Chefs Warehouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,79 | 37,10 | 35,44 | 36,94 | 5,85% | 709.516,00 |
| 01.05.2024 | 37,12 | 38,74 | 34,72 | 34,90 | 5,41% | 843.489,00 |
| 30.04.2024 | 34,04 | 34,35 | 32,83 | 33,11 | -3,81% | 458.156,00 |
| 29.04.2024 | 33,61 | 34,47 | 33,15 | 34,42 | 2,56% | 400.745,00 |
| 26.04.2024 | 33,15 | 34,01 | 33,05 | 33,56 | 2,13% | 211.747,00 |
| 25.04.2024 | 32,58 | 33,09 | 32,16 | 32,86 | -0,93% | 238.465,00 |
| 24.04.2024 | 33,11 | 33,42 | 32,75 | 33,17 | -0,66% | 162.634,00 |
| 23.04.2024 | 33,20 | 33,89 | 33,20 | 33,39 | 1,00% | 359.115,00 |
| 22.04.2024 | 32,69 | 33,10 | 32,29 | 33,06 | 1,97% | 196.746,00 |
| 19.04.2024 | 32,19 | 32,85 | 32,11 | 32,42 | 0,75% | 189.170,00 |
| 18.04.2024 | 32,64 | 32,91 | 31,96 | 32,18 | -0,92% | 282.348,00 |
| 17.04.2024 | 33,55 | 33,55 | 32,48 | 32,48 | -2,05% | 160.696,00 |
| 16.04.2024 | 32,91 | 33,26 | 32,47 | 33,16 | 0,76% | 259.005,00 |
| 15.04.2024 | 33,96 | 34,24 | 32,80 | 32,91 | -2,52% | 339.152,00 |
| 12.04.2024 | 33,61 | 34,09 | 33,01 | 33,76 | -0,53% | 476.362,00 |
| 11.04.2024 | 34,51 | 34,63 | 33,91 | 33,94 | -1,39% | 159.782,00 |
| 10.04.2024 | 33,60 | 34,70 | 33,53 | 34,42 | 0,53% | 198.641,00 |
| 09.04.2024 | 35,33 | 35,85 | 34,09 | 34,24 | -2,92% | 279.999,00 |
| 08.04.2024 | 35,07 | 35,28 | 34,46 | 35,27 | 1,47% | 144.754,00 |
| 05.04.2024 | 33,65 | 34,80 | 33,40 | 34,76 | 1,76% | 433.244,00 |
| 04.04.2024 | 35,74 | 35,91 | 34,11 | 34,16 | -3,61% | 485.564,00 |
| 03.04.2024 | 35,85 | 36,40 | 35,37 | 35,44 | -2,07% | 398.720,00 |
| 02.04.2024 | 36,33 | 36,50 | 35,97 | 36,19 | -1,82% | 135.167,00 |
| 01.04.2024 | 37,59 | 37,72 | 36,64 | 36,86 | -2,12% | 208.338,00 |
| 28.03.2024 | 37,91 | 38,50 | 37,61 | 37,66 | -0,76% | 220.135,00 |
| 27.03.2024 | 36,76 | 37,97 | 36,64 | 37,95 | 4,00% | 310.009,00 |
| 26.03.2024 | 37,31 | 37,39 | 36,27 | 36,49 | -1,78% | 192.655,00 |
| 25.03.2024 | 36,81 | 37,17 | 36,55 | 37,15 | 1,86% | 218.344,00 |
| 22.03.2024 | 37,33 | 37,38 | 36,41 | 36,47 | -2,04% | 228.638,00 |
| 21.03.2024 | 36,93 | 37,98 | 36,59 | 37,23 | 0,94% | 201.645,00 |
| 20.03.2024 | 36,49 | 36,97 | 36,37 | 36,89 | 0,26% | 195.816,00 |
| 19.03.2024 | 36,50 | 37,57 | 36,19 | 36,79 | -0,49% | 338.806,00 |
| 18.03.2024 | 37,74 | 37,90 | 36,88 | 36,97 | -2,30% | 214.190,00 |
| 15.03.2024 | 37,68 | 38,66 | 37,01 | 37,84 | -0,26% | 587.184,00 |
| 14.03.2024 | 36,80 | 37,96 | 36,37 | 37,94 | 2,57% | 260.895,00 |
| 13.03.2024 | 36,49 | 37,22 | 35,97 | 36,99 | 0,00% | 283.240,00 |
| 12.03.2024 | 36,51 | 37,24 | 36,04 | 36,99 | 1,09% | 354.765,00 |
| 11.03.2024 | 36,91 | 37,02 | 36,42 | 36,59 | -1,98% | 306.503,00 |
| 08.03.2024 | 37,75 | 38,41 | 37,18 | 37,33 | -0,80% | 409.465,00 |
| 07.03.2024 | 37,66 | 37,98 | 37,24 | 37,63 | -0,16% | 268.930,00 |
| 06.03.2024 | 38,26 | 38,58 | 37,42 | 37,69 | -1,93% | 272.341,00 |
| 05.03.2024 | 38,69 | 39,00 | 38,06 | 38,43 | -0,34% | 150.183,00 |
| 04.03.2024 | 38,47 | 38,73 | 38,09 | 38,56 | 1,02% | 221.835,00 |
| 01.03.2024 | 37,90 | 38,45 | 37,29 | 38,17 | 0,47% | 574.214,00 |
| 29.02.2024 | 37,85 | 38,38 | 37,19 | 37,99 | 1,71% | 350.922,00 |
| 28.02.2024 | 37,41 | 38,08 | 37,03 | 37,35 | -1,16% | 357.491,00 |
| 27.02.2024 | 36,73 | 38,21 | 36,60 | 37,79 | 3,11% | 502.665,00 |
| 26.02.2024 | 36,62 | 37,30 | 36,11 | 36,65 | 0,38% | 206.452,00 |
| 23.02.2024 | 36,53 | 37,00 | 36,11 | 36,51 | -0,60% | 241.775,00 |
| 22.02.2024 | 36,22 | 37,15 | 36,10 | 36,73 | 0,91% | 305.433,00 |
| 21.02.2024 | 36,18 | 36,57 | 35,64 | 36,40 | -0,03% | 379.459,00 |
| 20.02.2024 | 36,73 | 37,15 | 36,19 | 36,41 | -1,62% | 535.441,00 |
| 16.02.2024 | 34,96 | 37,49 | 34,96 | 37,01 | 6,38% | 1.060.469,00 |
| 15.02.2024 | 36,13 | 36,67 | 34,49 | 34,79 | -3,71% | 722.943,00 |
| 14.02.2024 | 35,00 | 37,24 | 34,78 | 36,13 | 7,66% | 1.021.163,00 |
| 13.02.2024 | 33,26 | 34,27 | 33,22 | 33,56 | -2,70% | 512.082,00 |
| 12.02.2024 | 34,36 | 34,84 | 34,00 | 34,49 | 1,17% | 264.440,00 |
| 09.02.2024 | 33,51 | 34,12 | 33,41 | 34,09 | 1,76% | 323.616,00 |
| 08.02.2024 | 32,60 | 33,60 | 32,60 | 33,50 | 3,81% | 201.933,00 |
| 07.02.2024 | 33,00 | 33,00 | 31,99 | 32,27 | -1,71% | 388.702,00 |
| 06.02.2024 | 32,40 | 32,92 | 32,21 | 32,83 | 1,26% | 529.933,00 |
| 05.02.2024 | 33,70 | 33,74 | 32,34 | 32,42 | -1,91% | 483.667,00 |
| 02.02.2024 | 32,57 | 33,27 | 32,28 | 33,05 | 0,21% | 367.009,00 |
| 01.02.2024 | 32,09 | 33,03 | 31,78 | 32,98 | 3,61% | 269.010,00 |
| 31.01.2024 | 32,60 | 32,69 | 31,76 | 31,83 | -2,18% | 337.412,00 |
| 30.01.2024 | 31,51 | 32,56 | 31,51 | 32,54 | 2,39% | 285.495,00 |
| 29.01.2024 | 31,86 | 31,87 | 31,58 | 31,78 | 0,32% | 118.631,00 |
| 26.01.2024 | 32,00 | 32,18 | 31,67 | 31,68 | -0,44% | 219.173,00 |
| 25.01.2024 | 32,00 | 32,02 | 30,26 | 31,82 | 1,37% | 335.197,00 |
| 24.01.2024 | 32,00 | 32,00 | 30,97 | 31,39 | -1,60% | 358.720,00 |
| 23.01.2024 | 31,53 | 31,98 | 31,06 | 31,90 | 2,47% | 470.215,00 |
| 22.01.2024 | 30,63 | 31,24 | 30,38 | 31,13 | 2,50% | 325.415,00 |
| 19.01.2024 | 30,47 | 30,47 | 29,81 | 30,37 | 0,33% | 325.852,00 |
| 18.01.2024 | 29,67 | 30,29 | 29,37 | 30,27 | 2,44% | 242.477,00 |
| 17.01.2024 | 28,28 | 29,57 | 28,00 | 29,55 | 2,68% | 156.899,00 |
| 16.01.2024 | 29,38 | 29,54 | 27,64 | 28,78 | -2,64% | 204.538,00 |
| 12.01.2024 | 29,47 | 29,81 | 29,09 | 29,56 | 1,27% | 397.705,00 |
| 11.01.2024 | 29,40 | 29,72 | 28,86 | 29,19 | -0,68% | 313.570,00 |
| 10.01.2024 | 29,87 | 30,41 | 28,90 | 29,39 | -1,51% | 270.642,00 |
| 09.01.2024 | 29,47 | 30,12 | 29,23 | 29,84 | -0,10% | 208.586,00 |
| 08.01.2024 | 29,80 | 30,31 | 29,31 | 29,87 | -0,43% | 266.948,00 |
| 05.01.2024 | 29,41 | 30,37 | 29,28 | 30,00 | 0,91% | 477.903,00 |
| 04.01.2024 | 28,57 | 29,80 | 28,17 | 29,73 | 4,21% | 492.167,00 |
| 03.01.2024 | 29,35 | 29,81 | 28,51 | 28,53 | -3,32% | 486.528,00 |
| 02.01.2024 | 29,37 | 29,85 | 28,95 | 29,51 | 0,27% | 407.741,00 |
| 29.12.2023 | 30,16 | 30,39 | 29,33 | 29,43 | -3,19% | 192.292,00 |
| 28.12.2023 | 30,05 | 30,51 | 30,03 | 30,40 | 0,93% | 222.515,00 |
| 27.12.2023 | 29,66 | 30,14 | 29,62 | 30,12 | 1,93% | 173.906,00 |
| 26.12.2023 | 29,18 | 29,65 | 29,15 | 29,55 | 1,27% | 130.188,00 |
| 22.12.2023 | 29,03 | 29,60 | 29,02 | 29,18 | 0,83% | 151.925,00 |
| 21.12.2023 | 29,48 | 29,52 | 28,76 | 28,94 | -0,41% | 425.969,00 |
| 20.12.2023 | 29,06 | 29,84 | 28,72 | 29,06 | -0,85% | 312.836,00 |
| 19.12.2023 | 28,76 | 29,62 | 28,48 | 29,31 | 2,88% | 409.371,00 |
| 18.12.2023 | 28,59 | 29,00 | 28,40 | 28,49 | -0,11% | 462.025,00 |
| 15.12.2023 | 29,81 | 29,81 | 28,50 | 28,52 | -2,53% | 1.455.771,00 |
| 14.12.2023 | 29,16 | 29,49 | 28,32 | 29,26 | 1,95% | 320.345,00 |
| 13.12.2023 | 28,94 | 28,94 | 27,48 | 28,70 | -0,42% | 286.291,00 |
| 12.12.2023 | 28,25 | 28,86 | 27,97 | 28,82 | 1,34% | 671.889,00 |
| 11.12.2023 | 28,09 | 28,55 | 28,04 | 28,44 | 1,54% | 214.644,00 |
| 08.12.2023 | 27,63 | 28,26 | 27,46 | 28,01 | 1,27% | 506.585,00 |