2,345€
-1,47%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,49 | 2,49 | 2,28 | 2,28 | -4,20% | 4.520,00 |
| 21.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 1.078,00 |
| 20.08.2026 | 2,36 | 2,39 | 2,31 | 2,32 | -0,43% | 16.650,00 |
| 19.08.2026 | 2,19 | 2,33 | 2,09 | 2,33 | 9,39% | 3.294,00 |
| 18.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,74% | 2.800,00 |
| 17.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | 690,00 |
| 14.08.2026 | 2,08 | 2,21 | 2,08 | 2,18 | 0,93% | 1.516,00 |
| 13.08.2026 | 2,24 | 2,26 | 2,16 | 2,16 | -1,37% | - |
| 12.08.2026 | 2,25 | 2,25 | 2,19 | 2,19 | -2,67% | 2.632,00 |
| 11.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | 300,00 |
| 10.08.2026 | 2,19 | 2,22 | 2,19 | 2,22 | 2,30% | 3.553,00 |
| 07.08.2026 | 2,09 | 2,17 | 2,08 | 2,17 | 7,43% | 3.411,00 |
| 06.08.2026 | 2,10 | 2,10 | 2,02 | 2,02 | 1,00% | 3.083,00 |
| 05.08.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 3,90% | 7.705,00 |
| 04.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 8,15% | 1.300,00 |
| 03.08.2026 | 1,78 | 1,87 | 1,78 | 1,78 | -6,81% | 1.642,00 |
| 31.07.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -1,04% | 6.570,00 |
| 30.07.2026 | 1,94 | 1,96 | 1,93 | 1,93 | 3,76% | 2.933,00 |
| 29.07.2026 | 1,88 | 1,94 | 1,85 | 1,86 | -2,36% | - |
| 28.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | 30,00 |
| 27.07.2026 | 1,88 | 1,91 | 1,88 | 1,88 | -4,09% | 1.400,00 |
| 24.07.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -4,17% | 650,00 |
| 23.07.2026 | 2,14 | 2,14 | 2,04 | 2,04 | -3,77% | 14,00 |
| 22.07.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 6,00% | 10.519,00 |
| 21.07.2026 | 1,79 | 2,16 | 1,78 | 2,00 | 6,38% | 2.500,00 |
| 20.07.2026 | 1,96 | 1,96 | 1,88 | 1,88 | -1,44% | 200,00 |
| 17.07.2026 | 1,88 | 1,95 | 1,85 | 1,91 | -2,68% | - |
| 16.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,26% | 100,00 |
| 15.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,09% | 324,00 |
| 14.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 145,00 |
| 13.07.2026 | 1,97 | 1,97 | 1,92 | 1,92 | 0,00% | 151,00 |
| 10.07.2026 | 1,90 | 1,92 | 1,90 | 1,92 | -3,04% | 1.035,00 |
| 09.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | 182,00 |
| 08.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 200,00 |
| 07.07.2026 | 2,13 | 2,14 | 1,95 | 1,97 | -1,75% | - |
| 06.07.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -7,83% | 3.457,00 |
| 03.07.2026 | 2,07 | 2,19 | 2,06 | 2,17 | 3,33% | - |
| 02.07.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -2,33% | 91.023,00 |
| 01.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 7,50% | 550,00 |
| 30.06.2026 | 1,97 | 2,00 | 1,97 | 2,00 | -2,44% | 667,00 |
| 29.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,27% | 70,00 |
| 26.06.2026 | 1,91 | 2,08 | 1,89 | 1,99 | -0,25% | 2.000,00 |
| 25.06.2026 | 1,85 | 1,99 | 1,85 | 1,99 | 8,15% | 551,00 |
| 24.06.2026 | 1,93 | 1,98 | 1,84 | 1,84 | -1,08% | 2.386,00 |
| 23.06.2026 | 2,04 | 2,11 | 1,86 | 1,86 | -16,96% | 5.781,00 |
| 22.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 12,00% | 69,00 |
| 19.06.2026 | 2,08 | 2,08 | 2,00 | 2,00 | -5,21% | 1.266,00 |
| 18.06.2026 | 2,24 | 2,24 | 2,08 | 2,11 | -4,52% | 439,00 |
| 17.06.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -9,05% | 403,00 |
| 16.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,97% | 200,00 |
| 15.06.2026 | 2,34 | 2,41 | 2,34 | 2,36 | 4,89% | 2.200,00 |
| 12.06.2026 | 2,14 | 2,25 | 2,14 | 2,25 | 17,49% | 3.807,00 |
| 11.06.2026 | 1,84 | 1,95 | 1,84 | 1,92 | 5,22% | 3.909,00 |
| 10.06.2026 | 1,88 | 2,04 | 1,79 | 1,82 | 1,96% | 5.832,00 |
| 09.06.2026 | 1,77 | 1,79 | 1,71 | 1,79 | -1,92% | 2.271,00 |
| 08.06.2026 | 1,87 | 2,01 | 1,78 | 1,82 | -4,21% | 7.654,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,85 | 1,90 | -10,38% | 3.514,00 |
| 04.06.2026 | 2,03 | 2,12 | 2,03 | 2,12 | -1,17% | 1.790,00 |
| 03.06.2026 | 2,18 | 2,26 | 2,12 | 2,15 | -5,51% | - |
| 02.06.2026 | 2,17 | 2,30 | 2,17 | 2,27 | 6,07% | 3.960,00 |
| 01.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 5,68% | 181,00 |
| 29.05.2026 | 2,00 | 2,03 | 2,00 | 2,03 | -3,11% | - |
| 28.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 1,46% | 750,00 |
| 27.05.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -0,96% | 2.968,00 |
| 26.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 6,12% | 1.000,00 |
| 25.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,26% | 650,00 |
| 22.05.2026 | 1,91 | 2,05 | 1,91 | 1,96 | -2,74% | 1.193,00 |
| 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 |