Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Chemed Corporation | CHE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
569,37 | 560,85 | 569,37 | 566,10 |
CHE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 569,22 | 586,35 | 557,90 | 568,47 | 129.640 | -8,00 | -1,41% |
1 Monat | 637,44 | 639,61 | 557,90 | 596,00 | 80.822 | -76,22 | -11,96% |
3 Monate | 591,46 | 654,62 | 557,90 | 612,16 | 83.873 | -30,24 | -5,11% |
6 Monate | 576,00 | 654,62 | 557,90 | 597,53 | 79.264 | -14,78 | -2,57% |
1 Jahr | 549,92 | 654,62 | 492,84 | 564,62 | 75.524 | 11,30 | 2,05% |
3 Jahre | 479,60 | 654,62 | 403,00 | 511,84 | 76.180 | 81,62 | 17,02% |
5 Jahre | 322,29 | 654,62 | 320,34 | 479,50 | 84.870 | 238,93 | 74,14% |
CHE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 566,10 | -1,90 | -0,33% | 565,98 | 573,985 | 564,22 | 90.086 |
01 Mai 2024 | 568,00 | 1,49 | 0,26% | 566,04 | 570,91 | 564,625 | 103.460 |
30 Apr 2024 | 566,51 | 6,09 | 1,09% | 561,98 | 568,915 | 561,98 | 92.512 |
27 Apr 2024 | 560,42 | -12,92 | -2,25% | 570,22 | 582,66 | 557,90 | 102.418 |
26 Apr 2024 | 573,34 | -44,61 | -7,22% | 593,36 | 593,36 | 561,00 | 260.708 |
25 Apr 2024 | 617,95 | 1,44 | 0,23% | 612,59 | 622,33 | 612,59 | 67.370 |
24 Apr 2024 | 616,51 | 12,09 | 2,00% | 607,48 | 621,63 | 607,48 | 87.352 |
23 Apr 2024 | 604,42 | 4,01 | 0,67% | 602,78 | 609,02 | 598,155 | 65.571 |
20 Apr 2024 | 600,41 | 2,99 | 0,50% | 601,07 | 603,9034 | 597,26 | 83.518 |
19 Apr 2024 | 597,42 | -6,75 | -1,12% | 604,08 | 608,50 | 595,69 | 69.785 |
18 Apr 2024 | 604,17 | -5,80 | -0,95% | 611,80 | 611,80 | 602,89 | 66.645 |
17 Apr 2024 | 609,97 | -5,92 | -0,96% | 617,80 | 618,21 | 608,32 | 66.758 |
16 Apr 2024 | 615,89 | -2,62 | -0,42% | 619,32 | 625,09 | 614,35 | 57.748 |
13 Apr 2024 | 618,51 | -0,28 | -0,05% | 614,40 | 618,88 | 613,235 | 72.755 |
12 Apr 2024 | 618,79 | -1,78 | -0,29% | 621,24 | 621,29 | 613,87 | 53.735 |
11 Apr 2024 | 620,57 | -4,54 | -0,73% | 620,52 | 627,12 | 617,075 | 57.941 |
10 Apr 2024 | 625,11 | 2,02 | 0,32% | 624,88 | 625,15 | 619,65 | 65.128 |
09 Apr 2024 | 623,09 | -7,16 | -1,14% | 631,18 | 632,22 | 622,68 | 71.810 |
06 Apr 2024 | 630,25 | 0,93 | 0,15% | 631,61 | 633,21 | 627,62 | 48.428 |
05 Apr 2024 | 629,32 | -4,49 | -0,71% | 637,44 | 639,61 | 627,61 | 35.448 |
04 Apr 2024 | 633,81 | -3,01 | -0,47% | 633,56 | 636,79 | 630,455 | 44.487 |
03 Apr 2024 | 636,82 | -3,81 | -0,59% | 638,51 | 640,57 | 632,20 | 58.976 |