2,315€
7,67%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 2,77 | 2,86 | 2,55 | 2,78 | 4,12% | 49.136,00 |
| 22.12.2025 | 2,05 | 2,76 | 2,05 | 2,67 | 35,53% | 84.769,00 |
| 19.12.2025 | 1,80 | 2,02 | 1,79 | 1,97 | 10,67% | 13.613,00 |
| 18.12.2025 | 1,75 | 1,78 | 1,67 | 1,78 | 11,25% | 8.701,00 |
| 17.12.2025 | 1,57 | 1,69 | 1,56 | 1,60 | 2,24% | 3.635,00 |
| 16.12.2025 | 1,54 | 1,60 | 1,54 | 1,57 | -1,57% | 5.318,00 |
| 15.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | 200,00 |
| 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 |