568.39
price down icon0.35%   -2.00
 
loading

Chemed Corp 주식 (CHE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $570.3 $564.6 $5.71 74,504.0 -0.35%
2025-06-02 $572.2 $564.6 $7.60 130,566.0 -0.77%
2025-05-30 $578.6 $570.4 $8.17 79,372.0 +0.29%
2025-05-29 $577.0 $568.0 $8.95 62,410.0 +0.03%
2025-05-28 $580.5 $572.6 $7.95 92,331.0 -1.41%
2025-05-27 $581.2 $570.7 $10.53 175,138.0 +2.04%
2025-05-23 $570.2 $557.8 $12.39 113,071.0 +1.45%
2025-05-22 $572.2 $559.9 $12.29 148,144.0 -1.71%
2025-05-21 $579.5 $568.7 $10.81 101,156.0 -1.76%
2025-05-20 $584.0 $576.4 $7.57 130,274.0 +0.60%
2025-05-19 $583.8 $574.3 $9.51 112,103.0 -0.32%
2025-05-16 $581.0 $568.0 $13.01 131,798.0 +2.43%
2025-05-15 $566.2 $554.9 $11.28 121,399.0 +2.28%
2025-05-14 $560.3 $550.5 $9.87 162,153.0 -0.66%
2025-05-13 $566.7 $556.5 $10.24 125,394.0 -2.10%
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%

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
2025-06 $572.2 $564.6 $7.60 279,574.0 -1.12%
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%
medical_care_facilities FMS
$28.33
price down icon 1.63%
$150.63
price up icon 1.74%
medical_care_facilities DVA
$135.99
price up icon 1.18%
medical_care_facilities UHS
$188.81
price up icon 0.76%
$31.70
price down icon 0.50%
자본화:     |  볼륨(24시간):