Holen Sie sich die Stockscreener-App
558.22
1.58%
-10.89
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Chemed Corp-Aktien (CHE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $566.7 | $559.7 | $7.01 | 18,259.0 | -1.66% |
| 2025-05-12 | $575.4 | $564.0 | $11.41 | 101,483.0 | -0.19% |
| 2025-05-09 | $574.1 | $565.3 | $8.74 | 75,062.0 | +0.21% |
| 2025-05-08 | $583.1 | $569.0 | $14.07 | 145,176.0 | -1.45% |
| 2025-05-07 | $583.4 | $573.2 | $10.21 | 200,434.0 | +0.16% |
| 2025-05-06 | $579.5 | $571.6 | $7.89 | 149,864.0 | +0.08% |
| 2025-05-05 | $579.6 | $568.4 | $11.16 | 126,665.0 | +0.11% |
| 2025-05-02 | $581.2 | $568.8 | $12.44 | 124,532.0 | +0.30% |
| 2025-05-01 | $577.4 | $568.7 | $8.70 | 113,752.0 | -1.34% |
| 2025-04-30 | $581.5 | $565.9 | $15.61 | 169,818.0 | +1.14% |
| 2025-04-29 | $583.0 | $563.0 | $19.99 | 150,877.0 | +1.61% |
| 2025-04-28 | $570.0 | $559.5 | $10.53 | 115,588.0 | +1.82% |
| 2025-04-25 | $560.0 | $541.8 | $18.14 | 118,857.0 | +1.64% |
| 2025-04-24 | $569.2 | $537.2 | $31.92 | 273,140.0 | -6.61% |
| 2025-04-23 | $593.8 | $582.9 | $10.90 | 140,150.0 | +1.03% |
| 2025-04-22 | $581.7 | $565.0 | $16.73 | 151,082.0 | +2.82% |
| 2025-04-21 | $581.6 | $558.5 | $23.01 | 88,341.0 | -3.11% |
| 2025-04-17 | $583.8 | $576.4 | $7.40 | 110,655.0 | +0.06% |
| 2025-04-16 | $591.2 | $580.9 | $10.28 | 105,682.0 | -1.24% |
| 2025-04-15 | $602.1 | $587.5 | $14.66 | 106,219.0 | -2.00% |
Chemed Corp-Aktien (CHE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chemed Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chemed Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chemed Corp-Aktien (CHE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $583.4 | $559.7 | $23.68 | 1,055,227.0 | -3.75% |
| 2025-04 | $623.6 | $537.2 | $86.38 | 2,965,171.0 | -5.49% |
| 2025-03 | $620.0 | $585.7 | $34.34 | 2,575,676.0 | +2.42% |
| 2025-02 | $603.4 | $537.6 | $65.81 | 1,768,493.0 | +6.90% |
| 2025-01 | $577.3 | $520.2 | $57.14 | 1,834,415.0 | +6.08% |
Chemed Corp-Aktien (CHE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $573.6 | $512.1 | $61.48 | 1,993,433.0 | -7.78% |
| 2024-11 | $581.8 | $523.3 | $58.45 | 1,916,238.0 | +5.95% |
| 2024-10 | $615.6 | $531.6 | $84.07 | 2,044,535.0 | -10.11% |
| 2024-09 | $605.0 | $558.4 | $46.62 | 1,250,597.0 | +2.52% |
| 2024-08 | $593.9 | $565.6 | $28.23 | 1,708,057.0 | +2.81% |
| 2024-07 | $571.9 | $525.4 | $46.57 | 2,271,323.0 | +5.08% |
| 2024-06 | $557.7 | $529.8 | $27.86 | 1,715,840.0 | -2.13% |
| 2024-05 | $583.6 | $537.3 | $46.34 | 1,741,025.0 | -2.40% |
| 2024-04 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| 2024-03 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| 2024-02 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| 2024-01 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
Chemed Corp-Aktien (CHE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| 2023-11 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| 2023-10 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| 2023-09 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| 2023-08 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| 2023-07 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| 2023-06 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| 2023-05 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| 2023-04 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| 2023-03 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| 2023-02 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| 2023-01 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
3.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):