428.08
price up icon1.12%   4.75
after-market 시간 외 거래: 428.08
loading

Chemed Corp 주식 (CHE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-05 $431.7 $421.2 $10.45 177,549.0 +1.12%
2025-08-04 $426.8 $417.1 $9.73 207,241.0 +1.31%
2025-08-01 $424.9 $408.4 $16.45 278,714.0 +1.35%
2025-07-31 $423.4 $411.3 $12.06 263,525.0 -1.03%
2025-07-30 $433.8 $410.0 $23.81 521,965.0 -10.36%
2025-07-29 $469.7 $464.0 $5.72 128,143.0 -0.30%
2025-07-28 $473.6 $462.4 $11.18 168,749.0 -0.99%
2025-07-25 $470.8 $459.3 $11.48 142,702.0 +1.66%
2025-07-24 $471.3 $459.5 $11.81 218,380.0 -0.66%
2025-07-23 $468.5 $461.6 $6.88 104,758.0 +2.92%
2025-07-22 $462.6 $451.1 $11.45 196,734.0 +0.77%
2025-07-21 $454.2 $449.0 $5.17 91,815.0 -0.42%
2025-07-18 $458.8 $450.4 $8.41 101,109.0 -1.35%
2025-07-17 $459.7 $453.4 $6.38 111,242.0 +0.04%
2025-07-16 $458.9 $452.1 $6.89 122,805.0 +0.79%
2025-07-15 $462.6 $453.7 $8.87 98,940.0 -2.41%
2025-07-14 $465.6 $458.8 $6.87 102,286.0 +1.09%
2025-07-11 $465.7 $458.1 $7.66 95,695.0 -1.24%
2025-07-10 $471.1 $464.6 $6.54 132,795.0 -1.25%
2025-07-09 $474.2 $462.6 $11.60 172,316.0 +1.22%
2025-07-08 $468.3 $457.4 $10.88 200,171.0 +1.13%

Chemed Corp 주식 (CHE) 연도별 가격 이력

이 심층 분석에서는 Chemed Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemed Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chemed Corp 주식 (CHE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $431.7 $408.4 $23.24 841,053.0 +3.83%
2025-07 $488.0 $410.0 $77.98 3,794,667.0 -15.33%
2025-06 $572.2 $473.6 $98.67 3,431,144.0 -15.29%
2025-05 $584.0 $550.5 $33.50 2,591,711.0 -1.15%
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 주식 (CHE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (CHE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$28.10
price down icon 0.57%
$157.92
price up icon 1.92%
$99.31
price up icon 0.82%
medical_care_facilities UHS
$164.70
price up icon 0.01%
medical_care_facilities DVA
$140.52
price up icon 0.72%
자본화:     |  볼륨(24시간):