30,450$
0,46%
Echtzeit-Aktienkurs Chuy's Holdings
Bid:
Ask:
Aktienkurse zur Chuy's Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 30,34 | 30,77 | 30,12 | 30,44 | 0,43% | 62.901,00 |
| 17.04.2024 | 31,16 | 31,16 | 30,19 | 30,31 | -1,75% | 52.903,00 |
| 16.04.2024 | 30,68 | 30,92 | 30,43 | 30,85 | -0,36% | 61.158,00 |
| 15.04.2024 | 31,41 | 31,81 | 30,80 | 30,96 | -1,87% | 77.224,00 |
| 12.04.2024 | 31,74 | 31,93 | 31,37 | 31,55 | 0,32% | 83.160,00 |
| 11.04.2024 | 31,67 | 31,67 | 31,30 | 31,45 | 0,32% | 90.551,00 |
| 10.04.2024 | 31,56 | 31,56 | 31,01 | 31,35 | -2,43% | 77.057,00 |
| 09.04.2024 | 32,52 | 32,52 | 32,00 | 32,13 | -0,62% | 96.120,00 |
| 08.04.2024 | 32,42 | 32,76 | 32,32 | 32,33 | -0,03% | 83.038,00 |
| 05.04.2024 | 32,59 | 32,81 | 32,05 | 32,34 | -0,80% | 132.110,00 |
| 04.04.2024 | 32,78 | 33,59 | 32,10 | 32,60 | 0,99% | 169.594,00 |
| 03.04.2024 | 32,84 | 33,21 | 32,19 | 32,28 | -1,59% | 118.732,00 |
| 02.04.2024 | 33,80 | 33,80 | 32,52 | 32,80 | -3,22% | 116.526,00 |
| 01.04.2024 | 33,73 | 34,13 | 33,32 | 33,89 | 0,47% | 94.003,00 |
| 28.03.2024 | 33,85 | 34,24 | 33,47 | 33,73 | -0,27% | 137.812,00 |
| 27.03.2024 | 33,03 | 34,30 | 33,03 | 33,82 | 3,68% | 90.050,00 |
| 26.03.2024 | 33,74 | 34,03 | 32,62 | 32,62 | -2,36% | 133.653,00 |
| 25.03.2024 | 33,72 | 33,91 | 33,35 | 33,41 | -1,10% | 108.746,00 |
| 22.03.2024 | 34,12 | 34,12 | 33,74 | 33,78 | -1,17% | 108.980,00 |
| 21.03.2024 | 34,48 | 34,79 | 34,01 | 34,18 | -0,93% | 62.062,00 |
| 20.03.2024 | 34,71 | 34,93 | 34,13 | 34,50 | -0,72% | 103.947,00 |
| 19.03.2024 | 34,12 | 34,79 | 33,96 | 34,75 | 1,79% | 85.523,00 |
| 18.03.2024 | 33,97 | 34,35 | 33,74 | 34,14 | 1,13% | 88.973,00 |
| 15.03.2024 | 33,29 | 33,96 | 33,14 | 33,76 | 0,96% | 341.073,00 |
| 14.03.2024 | 34,04 | 34,19 | 33,03 | 33,44 | -2,34% | 121.159,00 |
| 13.03.2024 | 33,97 | 34,53 | 33,97 | 34,24 | 0,38% | 75.790,00 |
| 12.03.2024 | 33,46 | 34,11 | 33,26 | 34,11 | 2,13% | 110.787,00 |
| 11.03.2024 | 33,90 | 33,90 | 33,23 | 33,40 | -2,05% | 79.093,00 |
| 08.03.2024 | 34,35 | 34,89 | 33,93 | 34,10 | -0,35% | 91.132,00 |
| 07.03.2024 | 34,33 | 34,40 | 33,95 | 34,22 | 0,09% | 138.817,00 |
| 06.03.2024 | 34,07 | 34,28 | 33,85 | 34,19 | 1,39% | 74.130,00 |
| 05.03.2024 | 33,39 | 34,33 | 33,39 | 33,72 | 0,60% | 103.604,00 |
| 04.03.2024 | 33,96 | 34,32 | 33,38 | 33,52 | -1,09% | 92.614,00 |
| 01.03.2024 | 33,99 | 34,21 | 33,59 | 33,89 | 0,18% | 91.760,00 |
| 29.02.2024 | 34,34 | 34,34 | 33,41 | 33,83 | -0,03% | 149.147,00 |
| 28.02.2024 | 33,72 | 34,25 | 33,35 | 33,84 | -0,21% | 151.915,00 |
| 27.02.2024 | 34,00 | 34,15 | 33,45 | 33,91 | 0,98% | 183.162,00 |
| 26.02.2024 | 33,70 | 34,05 | 33,33 | 33,58 | -0,77% | 194.723,00 |
| 23.02.2024 | 32,00 | 34,22 | 32,00 | 33,84 | 1,77% | 327.123,00 |
| 22.02.2024 | 33,44 | 33,85 | 33,09 | 33,25 | -0,75% | 223.316,00 |
| 21.02.2024 | 34,68 | 34,84 | 33,39 | 33,50 | -4,07% | 104.023,00 |
| 20.02.2024 | 35,11 | 35,67 | 34,81 | 34,92 | -1,66% | 78.985,00 |
| 16.02.2024 | 34,18 | 35,78 | 33,98 | 35,51 | 3,53% | 148.207,00 |
| 15.02.2024 | 34,03 | 34,62 | 33,93 | 34,30 | 1,39% | 150.958,00 |
| 14.02.2024 | 34,13 | 34,66 | 33,37 | 33,83 | 0,51% | 74.866,00 |
| 13.02.2024 | 34,03 | 34,49 | 32,63 | 33,66 | -3,99% | 90.342,00 |
| 12.02.2024 | 35,05 | 35,40 | 34,96 | 35,06 | -0,09% | 73.998,00 |
| 09.02.2024 | 34,97 | 35,20 | 34,24 | 35,09 | 0,26% | 94.148,00 |
| 08.02.2024 | 33,98 | 35,04 | 33,84 | 35,00 | 3,46% | 92.147,00 |
| 07.02.2024 | 34,05 | 34,05 | 33,34 | 33,83 | 0,12% | 103.634,00 |
| 06.02.2024 | 33,63 | 34,17 | 33,59 | 33,79 | -0,15% | 87.993,00 |
| 05.02.2024 | 34,28 | 34,28 | 33,62 | 33,84 | -2,53% | 78.047,00 |
| 02.02.2024 | 34,43 | 34,80 | 33,92 | 34,72 | -0,34% | 74.410,00 |
| 01.02.2024 | 34,06 | 34,85 | 33,74 | 34,84 | 3,08% | 162.503,00 |
| 31.01.2024 | 34,61 | 34,99 | 33,74 | 33,80 | -2,37% | 141.285,00 |
| 30.01.2024 | 35,01 | 35,15 | 34,08 | 34,62 | -1,25% | 102.300,00 |
| 29.01.2024 | 33,51 | 35,11 | 33,23 | 35,06 | 4,31% | 148.277,00 |
| 26.01.2024 | 34,11 | 34,27 | 33,48 | 33,61 | -0,53% | 88.254,00 |
| 25.01.2024 | 34,75 | 34,79 | 33,51 | 33,79 | -1,31% | 150.635,00 |
| 24.01.2024 | 34,15 | 34,27 | 33,61 | 34,24 | 1,66% | 92.672,00 |
| 23.01.2024 | 34,18 | 34,31 | 33,60 | 33,68 | -0,65% | 83.852,00 |
| 22.01.2024 | 33,68 | 34,54 | 33,67 | 33,90 | 1,04% | 176.032,00 |
| 19.01.2024 | 33,61 | 33,88 | 33,32 | 33,55 | 0,21% | 126.070,00 |
| 18.01.2024 | 33,06 | 33,51 | 32,79 | 33,48 | 1,33% | 131.992,00 |
| 17.01.2024 | 32,17 | 33,64 | 32,04 | 33,04 | 2,01% | 220.497,00 |
| 16.01.2024 | 33,29 | 33,30 | 31,63 | 32,39 | -2,44% | 229.056,00 |
| 12.01.2024 | 34,40 | 34,40 | 32,66 | 33,20 | -2,06% | 273.257,00 |
| 11.01.2024 | 34,76 | 34,79 | 33,59 | 33,90 | -2,53% | 199.677,00 |
| 10.01.2024 | 34,30 | 34,97 | 34,22 | 34,78 | 1,49% | 177.045,00 |
| 09.01.2024 | 34,97 | 34,97 | 34,03 | 34,27 | -3,30% | 148.694,00 |
| 08.01.2024 | 35,58 | 35,86 | 35,32 | 35,44 | 0,03% | 177.263,00 |
| 05.01.2024 | 35,64 | 36,16 | 35,00 | 35,43 | -1,46% | 80.006,00 |
| 04.01.2024 | 36,27 | 36,30 | 35,89 | 35,96 | -0,57% | 61.331,00 |
| 03.01.2024 | 37,23 | 37,30 | 35,90 | 36,16 | -2,87% | 71.923,00 |
| 02.01.2024 | 38,01 | 38,38 | 36,81 | 37,23 | -2,62% | 69.143,00 |
| 29.12.2023 | 38,70 | 38,93 | 38,20 | 38,23 | -1,11% | 57.224,00 |
| 28.12.2023 | 38,70 | 39,04 | 38,36 | 38,66 | -0,64% | 58.600,00 |
| 27.12.2023 | 39,21 | 39,41 | 38,63 | 38,91 | -0,49% | 64.353,00 |
| 26.12.2023 | 38,06 | 39,13 | 37,98 | 39,10 | 3,30% | 97.869,00 |
| 22.12.2023 | 37,75 | 38,05 | 37,38 | 37,85 | 0,69% | 134.798,00 |
| 21.12.2023 | 36,74 | 37,84 | 36,62 | 37,59 | 3,53% | 95.639,00 |
| 20.12.2023 | 37,43 | 37,51 | 36,24 | 36,31 | -2,47% | 127.015,00 |
| 19.12.2023 | 37,55 | 37,84 | 37,16 | 37,23 | 0,30% | 163.468,00 |
| 18.12.2023 | 37,18 | 37,41 | 36,59 | 37,12 | 0,73% | 93.764,00 |
| 15.12.2023 | 37,57 | 37,57 | 36,67 | 36,85 | -1,21% | 339.656,00 |
| 14.12.2023 | 37,57 | 37,89 | 36,92 | 37,30 | 0,95% | 120.014,00 |
| 13.12.2023 | 35,99 | 36,95 | 35,60 | 36,95 | 3,07% | 111.827,00 |
| 12.12.2023 | 35,92 | 36,43 | 35,56 | 35,85 | 0,11% | 80.399,00 |
| 11.12.2023 | 35,87 | 36,28 | 35,67 | 35,81 | -0,53% | 86.373,00 |
| 08.12.2023 | 36,18 | 36,42 | 35,48 | 36,00 | -0,39% | 66.227,00 |
| 07.12.2023 | 36,04 | 36,36 | 35,95 | 36,14 | 0,75% | 74.454,00 |
| 06.12.2023 | 36,83 | 37,12 | 35,81 | 35,87 | -1,51% | 78.425,00 |
| 05.12.2023 | 36,43 | 36,86 | 36,05 | 36,42 | 0,41% | 55.253,00 |
| 04.12.2023 | 36,12 | 36,91 | 35,96 | 36,27 | 0,06% | 61.607,00 |
| 01.12.2023 | 35,14 | 36,47 | 35,04 | 36,25 | 3,25% | 68.150,00 |
| 30.11.2023 | 35,35 | 35,57 | 35,00 | 35,11 | -0,88% | 47.300,00 |
| 29.11.2023 | 35,08 | 35,54 | 35,07 | 35,42 | 1,17% | 55.707,00 |
| 28.11.2023 | 35,29 | 35,34 | 34,83 | 35,01 | -1,27% | 47.217,00 |
| 27.11.2023 | 34,78 | 35,62 | 34,78 | 35,46 | 0,94% | 74.009,00 |
| 24.11.2023 | 34,64 | 35,30 | 34,64 | 35,13 | 0,66% | 25.635,00 |