88,340€
1,28%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 87,44 | 88,83 | 87,26 | 88,34 | 2,01% | - |
| 14.10.2025 | 88,62 | 88,95 | 85,29 | 86,60 | -1,81% | - |
| 13.10.2025 | 87,59 | 89,88 | 87,50 | 88,20 | 0,48% | - |
| 10.10.2025 | 91,61 | 91,89 | 87,60 | 87,78 | -3,71% | - |
| 09.10.2025 | 93,42 | 94,39 | 91,05 | 91,16 | -1,56% | - |
| 08.10.2025 | 93,84 | 94,25 | 92,24 | 92,60 | -0,50% | - |
| 07.10.2025 | 92,15 | 93,66 | 91,53 | 93,07 | 1,06% | - |
| 06.10.2025 | 91,66 | 93,97 | 91,59 | 92,09 | 0,93% | - |
| 03.10.2025 | 92,07 | 93,36 | 90,71 | 91,24 | -0,85% | - |
| 02.10.2025 | 93,00 | 93,93 | 91,50 | 92,02 | -1,88% | - |
| 01.10.2025 | 89,91 | 94,05 | 88,79 | 93,78 | 3,36% | - |
| 30.09.2025 | 90,95 | 92,34 | 90,45 | 90,73 | -0,81% | - |
| 29.09.2025 | 90,21 | 91,51 | 89,09 | 91,47 | 1,03% | - |
| 26.09.2025 | 89,39 | 90,84 | 89,32 | 90,54 | 1,22% | - |
| 25.09.2025 | 87,84 | 89,73 | 86,97 | 89,45 | 1,56% | - |
| 24.09.2025 | 85,37 | 89,08 | 85,33 | 88,08 | 3,49% | - |
| 23.09.2025 | 83,29 | 85,77 | 83,15 | 85,11 | 2,37% | - |
| 22.09.2025 | 83,90 | 83,93 | 81,73 | 83,14 | -1,18% | - |
| 19.09.2025 | 83,99 | 84,93 | 82,85 | 84,13 | -0,47% | - |
| 18.09.2025 | 84,52 | 85,61 | 83,22 | 84,53 | 1,43% | - |
| 17.09.2025 | 82,24 | 84,55 | 81,84 | 83,34 | 1,75% | - |
| 16.09.2025 | 81,10 | 82,76 | 80,00 | 81,91 | 0,06% | - |
| 15.09.2025 | 82,05 | 82,87 | 81,10 | 81,86 | 0,33% | - |
| 11.09.2025 | 82,55 | 82,67 | 81,15 | 81,59 | 0,09% | - |
| 10.09.2025 | 80,88 | 81,86 | 80,56 | 81,52 | 0,79% | - |
| 09.09.2025 | 80,27 | 81,85 | 80,27 | 80,88 | -0,20% | - |
| 08.09.2025 | 81,49 | 82,94 | 80,13 | 81,04 | -0,56% | - |
| 05.09.2025 | 82,78 | 82,84 | 80,48 | 81,50 | -1,75% | - |
| 04.09.2025 | 83,25 | 83,78 | 81,69 | 82,95 | -0,36% | - |
| 03.09.2025 | 84,43 | 84,82 | 82,26 | 83,25 | -1,26% | - |
| 02.09.2025 | 82,75 | 84,40 | 81,78 | 84,31 | 2,02% | - |
| 01.09.2025 | 82,62 | 82,76 | 82,49 | 82,64 | -0,10% | - |
| 29.08.2025 | 83,35 | 83,52 | 82,35 | 82,72 | -0,56% | - |
| 28.08.2025 | 81,90 | 83,44 | 80,80 | 83,19 | 1,53% | - |
| 27.08.2025 | 82,85 | 83,82 | 81,89 | 81,94 | -0,94% | - |
| 26.08.2025 | 81,30 | 82,85 | 80,25 | 82,72 | 1,47% | - |
| 25.08.2025 | 80,86 | 81,90 | 80,36 | 81,52 | 0,97% | - |
| 22.08.2025 | 82,37 | 83,01 | 80,26 | 80,74 | -1,70% | - |
| 21.08.2025 | 80,71 | 82,23 | 80,57 | 82,14 | 1,87% | - |
| 20.08.2025 | 79,97 | 80,96 | 79,35 | 80,63 | 0,98% | - |
| 19.08.2025 | 79,79 | 79,95 | 78,18 | 79,85 | 0,18% | - |
| 18.08.2025 | 80,49 | 81,64 | 78,74 | 79,71 | -1,83% | 68,00 |
| 15.08.2025 | 81,40 | 82,09 | 79,04 | 81,20 | -0,48% | - |
| 14.08.2025 | 82,45 | 83,62 | 80,98 | 81,59 | -1,00% | - |
| 13.08.2025 | 82,14 | 83,38 | 81,21 | 82,41 | 0,30% | - |
| 12.08.2025 | 84,46 | 84,98 | 82,04 | 82,16 | -2,68% | - |
| 11.08.2025 | 85,08 | 85,64 | 84,24 | 84,42 | -0,85% | - |
| 08.08.2025 | 85,93 | 86,86 | 84,22 | 85,14 | -0,73% | - |
| 07.08.2025 | 87,23 | 88,17 | 85,73 | 85,77 | -1,70% | - |
| 06.08.2025 | 87,61 | 88,42 | 86,54 | 87,25 | -0,06% | - |
| 05.08.2025 | 87,86 | 88,63 | 85,97 | 87,30 | -0,23% | - |
| 04.08.2025 | 88,34 | 88,64 | 86,39 | 87,50 | -0,73% | - |
| 01.08.2025 | 91,69 | 91,97 | 87,64 | 88,14 | -3,86% | - |
| 31.07.2025 | 91,12 | 92,75 | 90,27 | 91,68 | 0,39% | - |
| 30.07.2025 | 87,14 | 91,88 | 86,33 | 91,32 | 6,12% | - |
| 29.07.2025 | 84,74 | 86,71 | 84,68 | 86,05 | 1,64% | - |
| 28.07.2025 | 85,13 | 85,74 | 83,18 | 84,66 | 1,28% | - |
| 25.07.2025 | 84,86 | 86,44 | 83,22 | 83,59 | -1,31% | - |
| 24.07.2025 | 83,74 | 85,57 | 83,68 | 84,70 | 1,05% | - |
| 23.07.2025 | 85,13 | 85,98 | 81,58 | 83,82 | -1,10% | - |
| 22.07.2025 | 85,03 | 86,44 | 84,52 | 84,75 | -0,36% | - |
| 21.07.2025 | 93,46 | 93,77 | 84,33 | 85,06 | -8,99% | 100,00 |
| 18.07.2025 | 93,29 | 94,14 | 92,53 | 93,46 | 0,20% | - |
| 17.07.2025 | 93,22 | 94,37 | 91,63 | 93,27 | 0,20% | - |
| 16.07.2025 | 92,37 | 94,12 | 91,97 | 93,08 | 0,42% | - |
| 15.07.2025 | 93,85 | 94,18 | 91,37 | 92,69 | -1,21% | - |
| 14.07.2025 | 90,09 | 94,28 | 89,60 | 93,83 | 3,85% | - |
| 11.07.2025 | 89,89 | 91,26 | 89,30 | 90,35 | 0,56% | - |
| 10.07.2025 | 89,51 | 90,87 | 88,47 | 89,85 | 0,07% | - |
| 09.07.2025 | 90,65 | 91,51 | 88,13 | 89,79 | -1,03% | - |
| 08.07.2025 | 92,91 | 93,96 | 90,11 | 90,72 | -2,38% | - |
| 07.07.2025 | 92,03 | 93,75 | 91,97 | 92,93 | 1,02% | - |
| 04.07.2025 | 92,17 | 92,20 | 91,87 | 91,99 | -0,77% | - |
| 03.07.2025 | 93,50 | 94,97 | 91,89 | 92,70 | -0,83% | 60,00 |
| 02.07.2025 | 94,61 | 95,36 | 92,67 | 93,48 | -0,87% | - |
| 01.07.2025 | 99,11 | 99,30 | 94,11 | 94,30 | -5,03% | - |
| 30.06.2025 | 101,73 | 102,75 | 98,81 | 99,29 | -2,30% | - |
| 27.06.2025 | 101,60 | 102,03 | 100,66 | 101,63 | 0,27% | - |
| 26.06.2025 | 101,98 | 102,10 | 100,61 | 101,35 | -0,81% | - |
| 25.06.2025 | 105,48 | 106,38 | 101,85 | 102,18 | -3,13% | - |
| 24.06.2025 | 105,20 | 106,03 | 99,85 | 105,48 | 0,52% | - |
| 23.06.2025 | 105,90 | 108,10 | 104,28 | 104,93 | -1,01% | - |
| 20.06.2025 | 104,05 | 107,05 | 103,95 | 106,00 | 1,44% | - |
| 19.06.2025 | 104,83 | 106,30 | 104,40 | 104,50 | -0,69% | 500,00 |
| 18.06.2025 | 103,95 | 105,43 | 102,90 | 105,23 | 1,06% | - |
| 17.06.2025 | 102,63 | 104,40 | 102,00 | 104,13 | 1,46% | 200,00 |
| 16.06.2025 | 101,15 | 103,35 | 100,66 | 102,63 | 1,81% | - |
| 13.06.2025 | 100,45 | 105,00 | 96,94 | 100,80 | 1,49% | - |
| 12.06.2025 | 96,97 | 99,32 | 95,87 | 99,32 | 1,59% | - |
| 11.06.2025 | 98,61 | 100,01 | 97,32 | 97,77 | -0,69% | - |
| 10.06.2025 | 100,90 | 101,46 | 97,47 | 98,45 | -2,18% | - |
| 09.06.2025 | 102,83 | 103,55 | 100,56 | 100,64 | -2,22% | - |
| 06.06.2025 | 101,33 | 103,33 | 101,30 | 102,93 | 1,96% | - |
| 05.06.2025 | 101,88 | 102,13 | 100,08 | 100,95 | -0,88% | - |
| 04.06.2025 | 104,13 | 104,88 | 101,68 | 101,85 | -2,04% | 24,00 |
| 03.06.2025 | 104,18 | 105,50 | 103,75 | 103,98 | -0,24% | - |
| 02.06.2025 | 101,68 | 104,50 | 101,53 | 104,23 | 1,91% | - |
| 30.05.2025 | 101,83 | 102,78 | 101,15 | 102,28 | 0,54% | - |
| 29.05.2025 | 104,70 | 104,70 | 101,18 | 101,73 | -0,42% | - |
| 28.05.2025 | 103,65 | 104,13 | 102,00 | 102,15 | -1,28% | - |