1,918€
-4,60%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -0,87% | - |
| 21.05.2026 | 2,04 | 2,11 | 1,88 | 2,01 | 1,26% | 7.310,00 |
| 20.05.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 4,47% | 800,00 |
| 19.05.2026 | 2,31 | 2,31 | 1,86 | 1,90 | -18,10% | 5.973,00 |
| 18.05.2026 | 2,40 | 2,53 | 2,32 | 2,32 | 13,17% | 3.847,00 |
| 15.05.2026 | 2,07 | 2,27 | 2,01 | 2,05 | -0,49% | 14.168,00 |
| 14.05.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -13,45% | 2.768,00 |
| 13.05.2026 | 2,31 | 2,38 | 2,29 | 2,38 | 4,85% | 9.348,00 |
| 12.05.2026 | 2,20 | 2,27 | 2,10 | 2,27 | 0,44% | 2.781,00 |
| 11.05.2026 | 2,02 | 2,29 | 2,02 | 2,26 | 10,24% | 581,00 |
| 08.05.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -4,21% | 300,00 |
| 07.05.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -2,73% | 1.398,00 |
| 06.05.2026 | 2,04 | 2,20 | 2,04 | 2,20 | 9,45% | 854,00 |
| 05.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | 500,00 |
| 04.05.2026 | 2,09 | 2,09 | 1,99 | 2,03 | -0,49% | 2.524,00 |
| 30.04.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 5,15% | 1.350,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -7,18% | 200,00 |
| 28.04.2026 | 2,08 | 2,09 | 2,08 | 2,09 | -0,95% | 600,00 |
| 27.04.2026 | 2,15 | 2,15 | 2,02 | 2,11 | 0,00% | 6.308,00 |
| 24.04.2026 | 2,09 | 2,13 | 2,09 | 2,11 | -1,40% | 2.683,00 |
| 23.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -8,15% | 465,00 |
| 22.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,92% | 63,00 |
| 21.04.2026 | 2,49 | 2,50 | 2,31 | 2,40 | -2,44% | 4.062,00 |
| 20.04.2026 | 2,35 | 2,55 | 2,35 | 2,46 | -3,91% | 5.250,00 |
| 17.04.2026 | 2,58 | 2,58 | 2,56 | 2,56 | 11,30% | 695,00 |
| 16.04.2026 | 2,25 | 2,36 | 2,25 | 2,30 | 1,32% | 2.079,00 |
| 15.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | 45,00 |
| 14.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 7,91% | 1.464,00 |
| 13.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -3,15% | 464,00 |
| 10.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | 450,00 |
| 09.04.2026 | 2,19 | 2,20 | 2,04 | 2,14 | -0,93% | - |
| 08.04.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 11,92% | 1.800,00 |
| 07.04.2026 | 2,05 | 2,05 | 1,93 | 1,93 | -8,53% | 1.970,00 |
| 02.04.2026 | 2,19 | 2,29 | 2,10 | 2,11 | -8,66% | 3.140,00 |
| 01.04.2026 | 2,27 | 2,31 | 2,27 | 2,31 | 9,48% | 600,00 |
| 31.03.2026 | 2,06 | 2,11 | 2,06 | 2,11 | -3,21% | 2.288,00 |
| 30.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,35% | 458,00 |
| 27.03.2026 | 2,08 | 2,28 | 2,00 | 2,13 | 1,43% | 14.583,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,10 | 2,10 | -8,30% | 1.114,00 |
| 25.03.2026 | 2,20 | 2,40 | 2,20 | 2,29 | 8,02% | 7.725,00 |
| 24.03.2026 | 1,86 | 2,12 | 1,86 | 2,12 | -0,93% | 3.519,00 |
| 23.03.2026 | 1,75 | 2,14 | 1,72 | 2,14 | 24,06% | 2.447,00 |
| 20.03.2026 | 1,84 | 1,89 | 1,73 | 1,73 | -5,48% | 8.741,00 |
| 19.03.2026 | 1,85 | 1,98 | 1,78 | 1,83 | -3,18% | 11.446,00 |
| 18.03.2026 | 1,95 | 1,96 | 1,80 | 1,89 | -10,24% | 11.250,00 |
| 17.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 6,06% | 120,00 |
| 16.03.2026 | 2,01 | 2,10 | 1,86 | 1,98 | -1,49% | 15.398,00 |
| 13.03.2026 | 2,15 | 2,16 | 2,01 | 2,01 | -10,27% | 6.242,00 |
| 12.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,03% | 1.500,00 |
| 11.03.2026 | 2,37 | 2,54 | 2,31 | 2,31 | -5,33% | 926,00 |
| 10.03.2026 | 2,28 | 2,52 | 2,28 | 2,44 | 6,09% | 5.799,00 |
| 09.03.2026 | 2,16 | 2,30 | 2,11 | 2,30 | 4,55% | 5.889,00 |
| 06.03.2026 | 2,21 | 2,29 | 2,18 | 2,20 | -2,65% | 6.160,00 |
| 05.03.2026 | 2,48 | 2,48 | 2,26 | 2,26 | -9,24% | 815,00 |
| 04.03.2026 | 2,40 | 2,49 | 2,40 | 2,49 | -4,23% | 9.200,00 |
| 03.03.2026 | 2,75 | 2,75 | 2,51 | 2,60 | -9,09% | 4.599,00 |
| 02.03.2026 | 2,93 | 2,99 | 2,79 | 2,86 | 6,72% | 5.087,00 |
| 27.02.2026 | 2,84 | 2,85 | 2,68 | 2,68 | 3,88% | 641,00 |
| 26.02.2026 | 2,65 | 2,69 | 2,58 | 2,58 | -2,64% | 11.742,00 |
| 25.02.2026 | 2,69 | 2,73 | 2,65 | 2,65 | -2,57% | 8.680,00 |
| 24.02.2026 | 2,73 | 2,80 | 2,63 | 2,72 | -3,20% | 6.250,00 |
| 23.02.2026 | 2,80 | 2,98 | 2,69 | 2,81 | -8,47% | 10.360,00 |
| 20.02.2026 | 2,26 | 3,07 | 2,26 | 3,07 | 47,60% | 11.684,00 |
| 19.02.2026 | 2,08 | 2,14 | 2,08 | 2,08 | -2,35% | 3.162,00 |
| 18.02.2026 | 2,18 | 2,22 | 2,07 | 2,13 | 4,93% | 4.911,00 |
| 17.02.2026 | 2,20 | 2,20 | 1,98 | 2,03 | -10,57% | 16.493,00 |
| 16.02.2026 | 2,27 | 2,32 | 2,19 | 2,27 | 3,18% | 5.196,00 |
| 13.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,08% | 454,00 |
| 12.02.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -8,84% | 379,00 |
| 11.02.2026 | 2,40 | 2,52 | 2,40 | 2,49 | 3,75% | 3.633,00 |
| 10.02.2026 | 2,46 | 2,50 | 2,40 | 2,40 | -4,00% | 3.450,00 |
| 09.02.2026 | 2,33 | 2,50 | 2,33 | 2,50 | 19,05% | 778,00 |
| 06.02.2026 | 2,09 | 2,24 | 2,09 | 2,10 | 0,96% | 10.104,00 |
| 05.02.2026 | 2,36 | 2,36 | 2,08 | 2,08 | -7,56% | 4.417,00 |
| 04.02.2026 | 2,44 | 2,54 | 2,25 | 2,25 | -6,25% | 8.204,00 |
| 03.02.2026 | 2,24 | 2,53 | 2,24 | 2,40 | 7,62% | 6.895,00 |
| 02.02.2026 | 2,35 | 2,35 | 2,23 | 2,23 | -6,69% | 15.656,00 |
| 30.01.2026 | 2,46 | 2,47 | 2,21 | 2,39 | -2,85% | 39.307,00 |
| 29.01.2026 | 2,64 | 2,73 | 2,46 | 2,46 | -13,53% | 10.249,00 |
| 28.01.2026 | 2,88 | 2,93 | 2,78 | 2,85 | 2,71% | - |
| 27.01.2026 | 2,79 | 2,79 | 2,73 | 2,77 | -6,10% | 10.914,00 |
| 26.01.2026 | 3,09 | 3,18 | 2,90 | 2,95 | -0,67% | 46.533,00 |
| 23.01.2026 | 2,70 | 2,97 | 2,60 | 2,97 | 11,65% | 12.400,00 |
| 22.01.2026 | 2,56 | 2,66 | 2,52 | 2,66 | 6,83% | 803,00 |
| 21.01.2026 | 2,74 | 2,74 | 2,47 | 2,49 | -6,39% | 16.880,00 |
| 20.01.2026 | 2,64 | 2,70 | 2,64 | 2,66 | -2,21% | 7.310,00 |
| 19.01.2026 | 2,63 | 2,72 | 2,63 | 2,72 | 7,51% | 4.290,00 |
| 16.01.2026 | 2,65 | 2,68 | 2,53 | 2,53 | -4,53% | 42.091,00 |
| 15.01.2026 | 2,58 | 2,73 | 2,58 | 2,65 | -2,93% | 2.834,00 |
| 14.01.2026 | 2,61 | 2,73 | 2,55 | 2,73 | 1,11% | 21.683,00 |
| 13.01.2026 | 2,86 | 2,86 | 2,70 | 2,70 | -4,93% | 6.276,00 |
| 12.01.2026 | 2,90 | 3,00 | 2,62 | 2,84 | -0,35% | 46.800,00 |
| 09.01.2026 | 2,87 | 3,05 | 2,85 | 2,85 | 1,79% | 3.206,00 |
| 08.01.2026 | 2,82 | 2,82 | 2,73 | 2,80 | -6,04% | 10.902,00 |
| 07.01.2026 | 3,10 | 3,10 | 2,81 | 2,98 | -5,10% | 11.436,00 |
| 06.01.2026 | 2,99 | 3,19 | 2,99 | 3,14 | 5,72% | 4.260,00 |
| 05.01.2026 | 2,70 | 2,99 | 2,57 | 2,97 | 14,23% | 8.047,00 |
| 02.01.2026 | 2,52 | 2,67 | 2,48 | 2,60 | 1,56% | 12.438,00 |
| 30.12.2025 | 2,74 | 2,86 | 2,53 | 2,56 | -6,23% | 8.194,00 |
| 29.12.2025 | 2,71 | 2,80 | 2,51 | 2,73 | -1,80% | 12.778,00 |