1,615€
-3,87%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,13% | - |
| 12.12.2025 | 1,75 | 1,75 | 1,68 | 1,68 | 2,44% | 2.150,00 |
| 11.12.2025 | 1,55 | 1,64 | 1,55 | 1,64 | -3,24% | 11.394,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,69 | 1,70 | 2,11% | - |
| 09.12.2025 | 1,62 | 1,66 | 1,54 | 1,66 | -5,14% | 16.145,00 |
| 08.12.2025 | 1,77 | 1,77 | 1,70 | 1,75 | 1,45% | 7.805,00 |
| 05.12.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -3,09% | 2.800,00 |
| 04.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,91% | 1.000,00 |
| 03.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 143,00 |
| 02.12.2025 | 1,89 | 1,90 | 1,63 | 1,68 | -9,95% | 29.988,00 |
| 01.12.2025 | 1,82 | 1,88 | 1,80 | 1,86 | 13,07% | 4.190,00 |
| 28.11.2025 | 1,47 | 1,66 | 1,41 | 1,65 | 11,90% | 14.256,00 |
| 27.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 4,63% | 1.750,00 |
| 26.11.2025 | 1,45 | 1,45 | 1,41 | 1,41 | 0,72% | 10.000,00 |
| 25.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,36% | 2.707,00 |
| 24.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -2,80% | 1.200,00 |
| 21.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -13,07% | - |
| 20.11.2025 | 1,45 | 1,65 | 1,45 | 1,65 | 12,29% | 1.057,00 |
| 19.11.2025 | 1,42 | 1,47 | 1,40 | 1,47 | 11,83% | 2.550,00 |
| 18.11.2025 | 1,35 | 1,35 | 1,31 | 1,31 | 0,77% | 15.475,00 |
| 17.11.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -13,33% | 6.710,00 |
| 14.11.2025 | 1,50 | 1,50 | 1,27 | 1,50 | 3,81% | 19.919,00 |
| 13.11.2025 | 1,59 | 1,61 | 1,45 | 1,45 | -0,69% | 4.725,00 |
| 12.11.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -3,00% | 2.250,00 |
| 11.11.2025 | 1,45 | 1,50 | 1,39 | 1,50 | -1,96% | 11.542,00 |
| 10.11.2025 | 1,26 | 1,53 | 1,26 | 1,53 | 27,50% | 22.303,00 |
| 07.11.2025 | 1,25 | 1,29 | 1,20 | 1,20 | -4,00% | - |
| 06.11.2025 | 1,26 | 1,26 | 1,21 | 1,25 | -4,21% | 4.292,00 |
| 05.11.2025 | 1,29 | 1,35 | 1,29 | 1,31 | 2,35% | 1.140,00 |
| 04.11.2025 | 1,41 | 1,41 | 1,28 | 1,28 | -10,53% | 36.274,00 |
| 03.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -9,24% | 3.730,00 |
| 31.10.2025 | 1,59 | 1,59 | 1,54 | 1,57 | 4,67% | 2.410,00 |
| 30.10.2025 | 1,45 | 1,50 | 1,45 | 1,50 | -0,66% | 1.900,00 |
| 29.10.2025 | 1,43 | 1,54 | 1,43 | 1,51 | 3,42% | - |
| 28.10.2025 | 1,37 | 1,50 | 1,37 | 1,46 | 6,57% | 1.410,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,32 | 1,37 | -11,61% | 5.157,00 |
| 24.10.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 4,03% | 680,00 |
| 23.10.2025 | 1,45 | 1,61 | 1,45 | 1,49 | 12,45% | 17.100,00 |
| 22.10.2025 | 1,42 | 1,45 | 1,33 | 1,33 | -12,83% | 14.943,00 |
| 21.10.2025 | 1,51 | 1,52 | 1,40 | 1,52 | -4,40% | 11.248,00 |
| 20.10.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 9,66% | 31.400,00 |
| 17.10.2025 | 1,66 | 1,66 | 1,38 | 1,45 | -13,69% | 25.706,00 |
| 16.10.2025 | 1,72 | 1,80 | 1,65 | 1,68 | -1,75% | 65.888,00 |
| 15.10.2025 | 1,87 | 1,91 | 1,71 | 1,71 | -5,52% | 8.460,00 |
| 14.10.2025 | 2,00 | 2,00 | 1,79 | 1,81 | -5,48% | 10.678,00 |
| 13.10.2025 | 1,80 | 1,99 | 1,72 | 1,92 | 8,50% | 10.254,00 |
| 10.10.2025 | 1,75 | 1,79 | 1,71 | 1,77 | -9,25% | 33.670,00 |
| 09.10.2025 | 1,98 | 2,09 | 1,93 | 1,95 | -5,58% | 2.450,00 |
| 08.10.2025 | 1,84 | 2,06 | 1,84 | 2,06 | 12,57% | 21.567,00 |
| 07.10.2025 | 1,85 | 1,85 | 1,72 | 1,83 | 3,68% | 17.422,00 |
| 06.10.2025 | 1,66 | 1,89 | 1,63 | 1,77 | 11,71% | 143.911,00 |
| 03.10.2025 | 1,32 | 1,59 | 1,32 | 1,58 | 24,41% | 50.387,00 |
| 02.10.2025 | 1,41 | 1,43 | 1,27 | 1,27 | -5,93% | 8.200,00 |
| 01.10.2025 | 1,33 | 1,37 | 1,33 | 1,35 | -1,10% | 7.841,00 |
| 30.09.2025 | 1,38 | 1,38 | 1,30 | 1,37 | 3,41% | 28.307,00 |
| 29.09.2025 | 1,16 | 1,32 | 1,10 | 1,32 | 11,86% | 23.565,00 |
| 26.09.2025 | 1,15 | 1,18 | 1,09 | 1,18 | 9,26% | 10.050,00 |
| 25.09.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,35% | 6.260,00 |
| 24.09.2025 | 1,00 | 1,05 | 1,00 | 1,05 | -0,48% | 1.543,00 |
| 23.09.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -8,30% | 7.204,00 |
| 22.09.2025 | 1,10 | 1,15 | 1,07 | 1,15 | 3,62% | 7.644,00 |
| 19.09.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 1,84% | 4.630,00 |
| 18.09.2025 | 1,05 | 1,09 | 1,05 | 1,09 | -3,13% | 1.147,00 |
| 17.09.2025 | 1,11 | 1,13 | 1,09 | 1,12 | -1,75% | 11.217,00 |
| 16.09.2025 | 1,20 | 1,20 | 1,02 | 1,14 | -8,43% | 43.792,00 |
| 15.09.2025 | 1,15 | 1,25 | 1,14 | 1,25 | 2,89% | 14.899,00 |
| 12.09.2025 | 1,21 | 1,24 | 1,17 | 1,21 | 2,11% | 31.806,00 |
| 11.09.2025 | 1,31 | 1,31 | 1,16 | 1,19 | -11,57% | 30.503,00 |
| 10.09.2025 | 1,37 | 1,37 | 1,30 | 1,34 | 0,00% | 5.489,00 |
| 09.09.2025 | 1,37 | 1,40 | 1,34 | 1,34 | 4,69% | 12.250,00 |
| 08.09.2025 | 1,25 | 1,30 | 1,20 | 1,28 | 6,67% | 36.618,00 |
| 05.09.2025 | 1,15 | 1,24 | 1,15 | 1,20 | 0,84% | 20.193,00 |
| 04.09.2025 | 1,13 | 1,22 | 1,13 | 1,19 | 5,78% | 30.338,00 |
| 03.09.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 13,64% | 56.836,00 |
| 02.09.2025 | 1,09 | 1,09 | 0,99 | 0,99 | -8,33% | 7.783,00 |
| 01.09.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 7,46% | 16.969,00 |
| 29.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | 1.339,00 |
| 28.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,74% | 500,00 |
| 27.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,09% | 300,00 |
| 26.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | 1.000,00 |
| 25.08.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,86% | 7.570,00 |
| 22.08.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 6,44% | 2.138,00 |
| 21.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,61% | 250,00 |
| 20.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,50% | 1.000,00 |
| 19.08.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -5,50% | 3.000,00 |
| 18.08.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -4,80% | - |
| 15.08.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 0,00% | 853,00 |
| 14.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,53% | 250,00 |
| 13.08.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -5,03% | 3.900,00 |
| 12.08.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -3,99% | - |
| 11.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,68% | 600,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,52% | 1.044,00 |
| 07.08.2025 | 1,07 | 1,14 | 1,07 | 1,14 | -1,30% | 1.135,00 |
| 06.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 175,00 |
| 05.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,36% | 3.853,00 |
| 04.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | 876,00 |
| 01.08.2025 | 1,09 | 1,12 | 1,09 | 1,12 | -2,62% | 1.050,00 |
| 31.07.2025 | 1,11 | 1,17 | 1,10 | 1,15 | -2,76% | - |
| 30.07.2025 | 1,17 | 1,18 | 1,14 | 1,18 | -1,87% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,13 | 1,20 | -0,83% | - |