0,710€
-3,66%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,71 | 0,73 | 0,70 | 0,73 | -1,49% | 3.270,00 |
| 21.11.2024 | 0,75 | 0,75 | 0,70 | 0,74 | -5,99% | - |
| 20.11.2024 | 0,80 | 0,80 | 0,76 | 0,78 | -1,26% | 3.405,00 |
| 19.11.2024 | 0,79 | 0,79 | 0,79 | 0,79 | 14,08% | 300,00 |
| 18.11.2024 | 0,75 | 0,75 | 0,70 | 0,70 | -6,70% | 3.259,00 |
| 15.11.2024 | 0,71 | 0,75 | 0,71 | 0,75 | -5,81% | 3.120,00 |
| 14.11.2024 | 0,87 | 0,87 | 0,74 | 0,79 | -16,98% | 12.543,00 |
| 13.11.2024 | 1,10 | 1,10 | 0,94 | 0,95 | -16,32% | 17.158,00 |
| 12.11.2024 | 1,19 | 1,19 | 1,14 | 1,14 | 1,33% | 1.000,00 |
| 11.11.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -10,00% | 1.350,00 |
| 08.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | 500,00 |
| 07.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,85% | 180,00 |
| 06.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 5,58% | 1.514,00 |
| 05.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 100,00 |
| 04.11.2024 | 1,20 | 1,20 | 1,11 | 1,18 | -5,43% | 6.900,00 |
| 01.11.2024 | 1,23 | 1,29 | 1,22 | 1,24 | 7,58% | - |
| 31.10.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -11,49% | 3.649,00 |
| 30.10.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -3,69% | 3.400,00 |
| 29.10.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -3,21% | - |
| 28.10.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 1.392,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,36 | 1,38 | -10,97% | 29.166,00 |
| 24.10.2024 | 1,53 | 1,58 | 1,53 | 1,55 | 4,73% | 10.922,00 |
| 23.10.2024 | 1,53 | 1,56 | 1,48 | 1,48 | -6,03% | 5.245,00 |
| 22.10.2024 | 1,36 | 1,58 | 1,36 | 1,58 | 14,96% | 30.897,00 |
| 21.10.2024 | 1,22 | 1,37 | 1,22 | 1,37 | 10,48% | 6.350,00 |
| 18.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | 400,00 |
| 17.10.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -5,04% | 4.244,00 |
| 16.10.2024 | 1,19 | 1,29 | 1,19 | 1,29 | 2,38% | 1.700,00 |
| 15.10.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 7,69% | - |
| 14.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | 1.100,00 |
| 11.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | 650,00 |
| 10.10.2024 | 1,20 | 1,20 | 1,14 | 1,20 | -2,05% | 3.980,00 |
| 09.10.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -0,81% | 1.066,00 |
| 08.10.2024 | 1,22 | 1,28 | 1,22 | 1,23 | 0,61% | - |
| 07.10.2024 | 1,23 | 1,28 | 1,18 | 1,22 | 2,73% | - |
| 04.10.2024 | 1,12 | 1,19 | 1,12 | 1,19 | -2,46% | 1.905,00 |
| 03.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 100,00 |
| 02.10.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,81% | 4.220,00 |
| 01.10.2024 | 1,25 | 1,25 | 1,17 | 1,24 | -0,20% | - |
| 30.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | 944,00 |
| 27.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 2.000,00 |
| 26.09.2024 | 1,33 | 1,33 | 1,29 | 1,29 | 3,61% | 842,00 |
| 25.09.2024 | 1,22 | 1,32 | 1,16 | 1,25 | -2,35% | 7.315,00 |
| 24.09.2024 | 1,24 | 1,28 | 1,20 | 1,28 | 3,24% | 3.951,00 |
| 23.09.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -4,26% | 22,00 |
| 20.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | 230,00 |
| 19.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | 5.011,00 |
| 18.09.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 1,69% | - |
| 17.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,82% | 100,00 |
| 16.09.2024 | 1,30 | 1,40 | 1,20 | 1,25 | 2,47% | 14.193,00 |
| 13.09.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 3,40% | 4.469,00 |
| 12.09.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,86% | 900,00 |
| 11.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | 1.000,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -3,35% | 3.000,00 |
| 09.09.2024 | 1,20 | 1,20 | 1,15 | 1,20 | -3,63% | 3.601,00 |
| 06.09.2024 | 1,22 | 1,28 | 1,22 | 1,24 | -0,40% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | 1.000,00 |
| 04.09.2024 | 1,18 | 1,22 | 1,12 | 1,22 | 1,67% | 2.830,00 |
| 03.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -5,51% | 4.400,00 |
| 02.09.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 4,53% | 2.000,00 |
| 30.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,62% | 4.000,00 |
| 29.08.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 7,39% | 1.576,00 |
| 28.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -8,91% | 725,00 |
| 27.08.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -0,20% | - |
| 26.08.2024 | 1,23 | 1,27 | 1,23 | 1,27 | -5,60% | - |
| 23.08.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 5,10% | 2.500,00 |
| 22.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,51% | 800,00 |
| 21.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -7,58% | 777,00 |
| 20.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 100,00 |
| 19.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 2.010,00 |
| 16.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 9,32% | 150,00 |
| 15.08.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 3,51% | 800,00 |
| 14.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,20% | 180,00 |
| 13.08.2024 | 1,16 | 1,20 | 1,16 | 1,20 | -1,43% | - |
| 12.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 180,00 |
| 09.08.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 1,48% | - |
| 08.08.2024 | 1,17 | 1,21 | 1,16 | 1,18 | 3,28% | - |
| 07.08.2024 | 1,21 | 1,21 | 1,15 | 1,15 | -3,78% | 1.900,00 |
| 06.08.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -5,18% | 8.250,00 |
| 05.08.2024 | 1,23 | 1,26 | 1,23 | 1,26 | -1,18% | 1.800,00 |
| 02.08.2024 | 1,48 | 1,48 | 1,27 | 1,27 | -13,90% | 4.064,00 |
| 01.08.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -0,67% | 1.558,00 |
| 31.07.2024 | 1,32 | 1,49 | 1,32 | 1,49 | 13,79% | 21.175,00 |
| 30.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 650,00 |
| 29.07.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 26.07.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 1,18% | 1.262,00 |
| 25.07.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -3,04% | 1.700,00 |
| 24.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | -6,74% | 1.777,00 |
| 23.07.2024 | 1,27 | 1,41 | 1,27 | 1,41 | 3,87% | 1.380,00 |
| 22.07.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | - |
| 19.07.2024 | 1,43 | 1,48 | 1,40 | 1,40 | -1,24% | - |
| 18.07.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -3,41% | 576,00 |
| 17.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | 350,00 |
| 16.07.2024 | 1,57 | 1,57 | 1,47 | 1,47 | -1,34% | 5.000,00 |
| 15.07.2024 | 1,45 | 1,51 | 1,45 | 1,49 | 0,00% | 500,00 |
| 12.07.2024 | 1,48 | 1,49 | 1,45 | 1,49 | -4,79% | 3.077,00 |
| 11.07.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 3,47% | 830,00 |
| 10.07.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 9,60% | - |
| 09.07.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -3,16% | 850,00 |
| 08.07.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -2,06% | 1.200,00 |