26,680$
1,68%
Echtzeit-Aktienkurs Chuy's Holdings
Bid:
Ask:
Aktienkurse zur Chuy's Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,40 | 26,88 | 26,31 | 26,71 | 1,79% | 129.437,00 |
| 30.05.2024 | 25,83 | 26,30 | 25,75 | 26,24 | 2,34% | 196.345,00 |
| 29.05.2024 | 25,82 | 26,07 | 25,44 | 25,64 | -1,80% | 172.759,00 |
| 28.05.2024 | 26,30 | 27,12 | 26,01 | 26,11 | 0,38% | 250.750,00 |
| 24.05.2024 | 26,04 | 26,16 | 25,80 | 26,01 | 0,66% | 295.403,00 |
| 23.05.2024 | 26,26 | 26,46 | 25,68 | 25,84 | -1,71% | 362.125,00 |
| 22.05.2024 | 26,92 | 27,05 | 26,13 | 26,29 | -2,19% | 206.221,00 |
| 21.05.2024 | 27,17 | 27,18 | 26,73 | 26,88 | -1,57% | 212.296,00 |
| 20.05.2024 | 27,55 | 27,63 | 27,16 | 27,31 | -0,58% | 78.445,00 |
| 17.05.2024 | 28,26 | 28,34 | 27,36 | 27,47 | -2,55% | 145.538,00 |
| 16.05.2024 | 27,66 | 28,20 | 27,47 | 28,19 | 1,92% | 165.351,00 |
| 15.05.2024 | 28,19 | 28,43 | 27,65 | 27,66 | -0,79% | 117.584,00 |
| 14.05.2024 | 28,47 | 28,95 | 27,85 | 27,88 | -2,00% | 186.008,00 |
| 13.05.2024 | 28,08 | 28,72 | 28,01 | 28,45 | 1,25% | 183.630,00 |
| 10.05.2024 | 29,12 | 29,31 | 27,40 | 28,10 | -5,64% | 346.595,00 |
| 09.05.2024 | 29,29 | 29,80 | 28,84 | 29,78 | 2,13% | 116.746,00 |
| 08.05.2024 | 29,25 | 29,41 | 29,04 | 29,16 | -0,51% | 71.978,00 |
| 07.05.2024 | 30,04 | 30,25 | 29,31 | 29,31 | -1,97% | 111.482,00 |
| 06.05.2024 | 29,27 | 30,08 | 29,27 | 29,90 | 2,64% | 96.863,00 |
| 03.05.2024 | 29,43 | 29,87 | 29,11 | 29,13 | 0,62% | 135.910,00 |
| 02.05.2024 | 29,36 | 29,36 | 28,73 | 28,95 | -0,03% | 155.022,00 |
| 01.05.2024 | 29,51 | 29,51 | 28,90 | 28,96 | -1,70% | 87.736,00 |
| 30.04.2024 | 30,23 | 30,30 | 29,46 | 29,46 | -3,19% | 68.885,00 |
| 29.04.2024 | 30,57 | 30,99 | 30,36 | 30,43 | 0,33% | 123.564,00 |
| 26.04.2024 | 29,87 | 30,52 | 29,87 | 30,33 | 1,17% | 159.163,00 |
| 25.04.2024 | 30,08 | 30,35 | 29,80 | 29,98 | -1,80% | 161.612,00 |
| 24.04.2024 | 30,70 | 31,19 | 30,48 | 30,53 | -0,97% | 59.231,00 |
| 23.04.2024 | 30,52 | 31,21 | 30,52 | 30,83 | 1,45% | 185.088,00 |
| 22.04.2024 | 30,81 | 30,81 | 30,16 | 30,39 | -0,65% | 59.434,00 |
| 19.04.2024 | 30,22 | 30,68 | 30,04 | 30,59 | 0,49% | 86.337,00 |
| 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 |