1,918€
-1,89%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,97 | 2,00 | 1,92 | 1,92 | -2,19% | - |
| 04.05.2026 | 2,06 | 2,06 | 1,94 | 1,97 | -3,91% | - |
| 30.04.2026 | 1,94 | 2,09 | 1,94 | 2,05 | 5,68% | 6.200,00 |
| 29.04.2026 | 2,11 | 2,15 | 1,93 | 1,94 | -7,86% | - |
| 28.04.2026 | 2,10 | 2,16 | 1,99 | 2,10 | -0,24% | 4.000,00 |
| 27.04.2026 | 2,15 | 2,19 | 2,04 | 2,11 | 0,24% | 52.063,00 |
| 24.04.2026 | 2,11 | 2,22 | 2,06 | 2,10 | 0,48% | 16.700,00 |
| 23.04.2026 | 2,17 | 2,24 | 2,05 | 2,09 | -4,57% | 12.300,00 |
| 22.04.2026 | 2,26 | 2,37 | 2,19 | 2,19 | -2,67% | - |
| 21.04.2026 | 2,45 | 2,50 | 2,23 | 2,25 | -7,60% | 25.788,00 |
| 20.04.2026 | 2,37 | 2,53 | 2,35 | 2,44 | 1,25% | 25.700,00 |
| 17.04.2026 | 2,38 | 2,56 | 2,38 | 2,41 | 1,26% | 8.744,00 |
| 16.04.2026 | 2,20 | 2,43 | 2,14 | 2,38 | 8,45% | 17.000,00 |
| 15.04.2026 | 2,33 | 2,34 | 2,19 | 2,19 | -5,81% | 4.200,00 |
| 14.04.2026 | 2,24 | 2,35 | 2,24 | 2,33 | 3,56% | 25.140,00 |
| 13.04.2026 | 2,08 | 2,28 | 2,08 | 2,25 | 6,40% | 2.261,00 |
| 10.04.2026 | 2,20 | 2,23 | 2,10 | 2,11 | -3,87% | 14.600,00 |
| 09.04.2026 | 2,19 | 2,22 | 2,04 | 2,20 | 1,15% | 4.200,00 |
| 08.04.2026 | 2,10 | 2,22 | 2,05 | 2,17 | 6,11% | 57.500,00 |
| 07.04.2026 | 2,07 | 2,15 | 1,94 | 2,05 | -5,98% | 15.200,00 |
| 02.04.2026 | 2,21 | 2,31 | 2,03 | 2,18 | -3,12% | 22.268,00 |
| 01.04.2026 | 2,23 | 2,35 | 2,09 | 2,25 | 0,67% | 35.176,00 |
| 31.03.2026 | 2,03 | 2,29 | 2,03 | 2,23 | 11,06% | 32.000,00 |
| 30.03.2026 | 2,18 | 2,34 | 1,98 | 2,01 | -5,51% | 10.432,00 |
| 27.03.2026 | 2,13 | 2,26 | 2,05 | 2,13 | -1,62% | 45.200,00 |
| 26.03.2026 | 2,24 | 2,34 | 2,06 | 2,16 | -7,69% | 14.353,00 |
| 25.03.2026 | 2,22 | 2,47 | 2,21 | 2,34 | 11,43% | 22.706,00 |
| 24.03.2026 | 1,94 | 2,22 | 1,94 | 2,10 | 10,53% | 19.100,00 |
| 23.03.2026 | 1,73 | 2,11 | 1,71 | 1,90 | 6,56% | 32.400,00 |
| 20.03.2026 | 1,90 | 1,93 | 1,76 | 1,78 | -4,14% | 38.230,00 |
| 19.03.2026 | 1,91 | 1,96 | 1,71 | 1,86 | -3,38% | 53.912,00 |
| 18.03.2026 | 2,07 | 2,08 | 1,80 | 1,93 | -2,78% | 80.999,00 |
| 17.03.2026 | 2,15 | 2,22 | 1,97 | 1,98 | -3,41% | - |
| 16.03.2026 | 2,07 | 2,23 | 1,89 | 2,05 | 1,84% | 32.763,00 |
| 13.03.2026 | 2,19 | 2,21 | 1,95 | 2,01 | -7,02% | 8.561,00 |
| 12.03.2026 | 2,36 | 2,38 | 2,15 | 2,17 | -5,04% | 41,00 |
| 11.03.2026 | 2,40 | 2,45 | 2,26 | 2,28 | -6,75% | - |
| 10.03.2026 | 2,29 | 2,57 | 2,25 | 2,45 | 7,71% | 37.130,00 |
| 09.03.2026 | 2,16 | 2,29 | 2,08 | 2,27 | 2,95% | 6.754,00 |
| 06.03.2026 | 2,27 | 2,32 | 2,08 | 2,21 | -2,22% | 35.217,00 |
| 05.03.2026 | 2,43 | 2,44 | 2,23 | 2,26 | -6,82% | 52.720,00 |
| 04.03.2026 | 2,60 | 2,65 | 2,37 | 2,42 | -4,16% | 24.792,00 |
| 03.03.2026 | 2,81 | 2,82 | 2,45 | 2,53 | -9,98% | 33.986,00 |
| 02.03.2026 | 2,93 | 3,00 | 2,67 | 2,81 | -1,41% | 23.470,00 |
| 27.02.2026 | 2,84 | 2,91 | 2,66 | 2,85 | 0,71% | 25.496,00 |
| 26.02.2026 | 2,65 | 2,91 | 2,56 | 2,83 | 6,81% | 36.704,00 |
| 25.02.2026 | 2,69 | 2,73 | 2,59 | 2,65 | 0,57% | 43.421,00 |
| 24.02.2026 | 2,79 | 2,79 | 2,61 | 2,63 | -5,57% | 20.475,00 |
| 23.02.2026 | 2,78 | 2,99 | 2,68 | 2,79 | -5,11% | 212.387,00 |
| 20.02.2026 | 2,21 | 3,13 | 2,19 | 2,94 | 32,81% | 22.946,00 |
| 19.02.2026 | 2,07 | 2,21 | 2,05 | 2,21 | 7,80% | 41.144,00 |
| 18.02.2026 | 2,13 | 2,24 | 2,04 | 2,05 | -1,68% | 22.458,00 |
| 17.02.2026 | 2,29 | 2,35 | 2,02 | 2,09 | -8,35% | 16.445,00 |
| 16.02.2026 | 2,22 | 2,31 | 2,22 | 2,28 | 2,71% | 14.480,00 |
| 13.02.2026 | 2,19 | 2,37 | 2,15 | 2,22 | 2,78% | 10.000,00 |
| 12.02.2026 | 2,47 | 2,47 | 2,14 | 2,16 | -12,75% | 140.813,00 |
| 11.02.2026 | 2,46 | 2,52 | 2,30 | 2,47 | 0,20% | 82.973,00 |
| 10.02.2026 | 2,52 | 2,52 | 2,32 | 2,47 | 1,65% | 40.030,00 |
| 09.02.2026 | 2,29 | 2,52 | 2,29 | 2,43 | 6,13% | 21.716,00 |
| 06.02.2026 | 2,09 | 2,38 | 2,04 | 2,29 | 10,65% | 19.000,00 |
| 05.02.2026 | 2,31 | 2,36 | 2,05 | 2,07 | -10,99% | 22.500,00 |
| 04.02.2026 | 2,39 | 2,54 | 2,21 | 2,32 | -2,93% | 18.334,00 |
| 03.02.2026 | 2,25 | 2,55 | 2,25 | 2,39 | 8,88% | 9.492,00 |
| 02.02.2026 | 2,24 | 2,36 | 2,19 | 2,20 | -4,57% | 25.154,00 |
| 30.01.2026 | 2,47 | 2,47 | 2,22 | 2,30 | -7,07% | 54.699,00 |
| 29.01.2026 | 2,71 | 2,76 | 2,41 | 2,48 | -8,84% | 27.782,00 |
| 28.01.2026 | 2,73 | 2,94 | 2,68 | 2,72 | 0,74% | 5.853,00 |
| 27.01.2026 | 2,74 | 2,93 | 2,65 | 2,70 | -1,46% | 25.400,00 |
| 26.01.2026 | 3,09 | 3,22 | 2,73 | 2,74 | -9,29% | 25.326,00 |
| 23.01.2026 | 2,71 | 3,06 | 2,60 | 3,02 | 10,85% | 25.874,00 |
| 22.01.2026 | 2,55 | 2,75 | 2,54 | 2,72 | 5,22% | 3.445,00 |
| 21.01.2026 | 2,69 | 2,76 | 2,52 | 2,59 | -3,54% | 19.860,00 |
| 20.01.2026 | 2,60 | 2,69 | 2,57 | 2,68 | 3,28% | 16.738,00 |
| 19.01.2026 | 2,58 | 2,85 | 2,56 | 2,60 | 0,78% | - |
| 16.01.2026 | 2,59 | 2,65 | 2,43 | 2,58 | -0,58% | 4.344,00 |
| 15.01.2026 | 2,63 | 2,72 | 2,56 | 2,59 | -2,08% | 10.800,00 |
| 14.01.2026 | 2,62 | 2,76 | 2,59 | 2,65 | 2,52% | 46.911,00 |
| 13.01.2026 | 2,80 | 2,85 | 2,58 | 2,58 | -7,69% | 22.920,00 |
| 12.01.2026 | 2,94 | 2,96 | 2,62 | 2,80 | -6,05% | 19.824,00 |
| 09.01.2026 | 2,94 | 3,06 | 2,86 | 2,98 | 3,48% | 855,00 |
| 08.01.2026 | 2,90 | 3,01 | 2,72 | 2,88 | -1,37% | 1.600,00 |
| 07.01.2026 | 3,06 | 3,12 | 2,83 | 2,92 | -3,95% | 7.482,00 |
| 06.01.2026 | 2,96 | 3,16 | 2,91 | 3,04 | 0,00% | 17.600,00 |
| 05.01.2026 | 2,69 | 3,06 | 2,64 | 3,04 | 15,40% | 18.594,00 |
| 02.01.2026 | 2,59 | 2,76 | 2,54 | 2,63 | 0,38% | 20.979,00 |
| 30.12.2025 | 2,81 | 2,83 | 2,58 | 2,62 | -2,42% | 535,00 |
| 29.12.2025 | 2,66 | 2,82 | 2,55 | 2,69 | -5,29% | 6.569,00 |
| 23.12.2025 | 2,72 | 2,87 | 2,51 | 2,84 | 4,81% | 35.568,00 |
| 22.12.2025 | 2,10 | 2,76 | 2,10 | 2,71 | 34,04% | 43.978,00 |
| 19.12.2025 | 1,76 | 2,04 | 1,76 | 2,02 | 14,99% | 47.526,00 |
| 18.12.2025 | 1,70 | 1,88 | 1,67 | 1,76 | 3,05% | 13.177,00 |
| 17.12.2025 | 1,56 | 1,75 | 1,52 | 1,70 | 10,94% | 34.402,00 |
| 16.12.2025 | 1,57 | 1,64 | 1,49 | 1,54 | -2,54% | 23.315,00 |
| 15.12.2025 | 1,63 | 1,69 | 1,52 | 1,58 | -3,26% | 10.383,00 |
| 12.12.2025 | 1,70 | 1,72 | 1,60 | 1,63 | -4,96% | 9.383,00 |
| 11.12.2025 | 1,59 | 1,73 | 1,53 | 1,71 | 7,87% | 136.090,00 |
| 10.12.2025 | 1,71 | 1,73 | 1,52 | 1,59 | -7,03% | - |
| 09.12.2025 | 1,66 | 1,76 | 1,53 | 1,71 | 3,02% | 6.434,00 |
| 08.12.2025 | 1,75 | 1,75 | 1,64 | 1,66 | -4,33% | - |
| 05.12.2025 | 1,74 | 1,80 | 1,73 | 1,73 | 0,00% | 4.500,00 |