100,850€
1,30%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 100,01 | 101,70 | 99,25 | 101,03 | 0,92% | - |
| 04.02.2025 | 99,72 | 100,75 | 98,64 | 100,11 | 0,12% | - |
| 03.02.2025 | 97,50 | 100,32 | 97,50 | 99,99 | 2,06% | - |
| 31.01.2025 | 98,86 | 99,24 | 97,50 | 97,97 | -0,69% | - |
| 30.01.2025 | 98,87 | 99,98 | 97,13 | 98,65 | 0,12% | - |
| 29.01.2025 | 97,93 | 99,37 | 97,88 | 98,53 | 0,63% | - |
| 28.01.2025 | 96,84 | 97,91 | 95,79 | 97,91 | 1,28% | - |
| 27.01.2025 | 100,75 | 100,75 | 94,41 | 96,67 | -4,29% | - |
| 24.01.2025 | 101,35 | 101,43 | 100,43 | 101,00 | -0,74% | - |
| 23.01.2025 | 102,83 | 103,40 | 101,75 | 101,75 | -1,05% | - |
| 22.01.2025 | 102,45 | 103,95 | 102,10 | 102,83 | 0,34% | - |
| 21.01.2025 | 102,90 | 104,18 | 101,40 | 102,48 | -0,32% | - |
| 20.01.2025 | 103,18 | 103,30 | 102,50 | 102,80 | -0,65% | - |
| 17.01.2025 | 104,88 | 106,33 | 103,13 | 103,48 | -1,10% | - |
| 16.01.2025 | 102,25 | 105,63 | 100,78 | 104,63 | 2,35% | - |
| 15.01.2025 | 101,33 | 103,25 | 101,11 | 102,23 | 1,14% | - |
| 14.01.2025 | 99,85 | 101,63 | 98,77 | 101,08 | 0,98% | - |
| 13.01.2025 | 100,91 | 101,59 | 98,93 | 100,10 | 0,39% | - |
| 10.01.2025 | 99,76 | 102,33 | 99,71 | 99,71 | 0,06% | - |
| 09.01.2025 | 99,90 | 99,95 | 99,51 | 99,65 | -0,11% | - |
| 08.01.2025 | 99,31 | 101,10 | 99,24 | 99,76 | 0,51% | - |
| 07.01.2025 | 97,49 | 99,82 | 96,76 | 99,25 | 1,58% | - |
| 06.01.2025 | 96,90 | 98,63 | 96,34 | 97,71 | 0,71% | - |
| 03.01.2025 | 98,57 | 98,91 | 96,38 | 97,02 | -1,57% | - |
| 02.01.2025 | 96,26 | 99,02 | 96,18 | 98,57 | 4,56% | - |
| 30.12.2024 | 92,58 | 94,53 | 92,49 | 94,27 | 1,72% | - |
| 27.12.2024 | 92,29 | 93,26 | 91,72 | 92,68 | -0,28% | - |
| 23.12.2024 | 91,29 | 93,00 | 90,70 | 92,94 | 2,22% | 136,00 |
| 20.12.2024 | 90,68 | 92,45 | 89,89 | 90,92 | -0,11% | - |
| 19.12.2024 | 90,98 | 92,27 | 90,73 | 91,02 | -0,24% | - |
| 18.12.2024 | 92,32 | 93,07 | 90,79 | 91,24 | -1,12% | - |
| 17.12.2024 | 91,95 | 92,45 | 90,68 | 92,27 | 0,33% | - |
| 16.12.2024 | 93,92 | 94,04 | 91,97 | 91,97 | -2,00% | - |
| 13.12.2024 | 95,19 | 95,38 | 93,70 | 93,85 | -1,46% | - |
| 12.12.2024 | 94,68 | 95,96 | 94,42 | 95,24 | 0,32% | - |
| 11.12.2024 | 92,19 | 95,57 | 92,19 | 94,94 | 3,01% | - |
| 10.12.2024 | 91,92 | 93,39 | 91,90 | 92,17 | 0,21% | - |
| 09.12.2024 | 90,50 | 94,08 | 90,50 | 91,98 | 0,62% | - |
| 06.12.2024 | 91,44 | 92,09 | 90,48 | 91,41 | 0,01% | - |
| 05.12.2024 | 92,58 | 93,07 | 91,40 | 91,40 | -1,41% | 86,00 |
| 04.12.2024 | 93,05 | 93,75 | 91,81 | 92,71 | -0,57% | - |
| 03.12.2024 | 93,17 | 93,74 | 91,66 | 93,24 | 0,06% | - |
| 02.12.2024 | 93,86 | 94,55 | 92,51 | 93,18 | 3,06% | - |
| 29.11.2024 | 93,96 | 94,37 | 90,39 | 90,41 | -4,01% | - |
| 28.11.2024 | 93,80 | 94,27 | 93,72 | 94,19 | 0,77% | - |
| 27.11.2024 | 94,47 | 94,64 | 92,76 | 93,47 | -0,92% | 3,00 |
| 26.11.2024 | 94,09 | 94,83 | 92,79 | 94,34 | 0,14% | - |
| 25.11.2024 | 95,68 | 96,11 | 94,21 | 94,21 | -1,28% | 152,00 |
| 22.11.2024 | 96,56 | 97,72 | 94,39 | 95,43 | -0,98% | - |
| 21.11.2024 | 93,12 | 96,45 | 92,93 | 96,37 | 3,35% | - |
| 20.11.2024 | 90,57 | 94,47 | 90,27 | 93,25 | 3,22% | - |
| 19.11.2024 | 91,09 | 91,72 | 89,98 | 90,34 | -0,76% | - |
| 18.11.2024 | 90,38 | 92,29 | 90,05 | 91,03 | 0,89% | - |
| 15.11.2024 | 89,62 | 91,22 | 88,10 | 90,23 | -0,24% | - |
| 14.11.2024 | 90,93 | 92,17 | 89,65 | 90,45 | -0,64% | - |
| 13.11.2024 | 89,90 | 91,27 | 88,87 | 91,03 | 1,13% | - |
| 12.11.2024 | 89,88 | 90,53 | 89,38 | 90,01 | 0,18% | 3,00 |
| 11.11.2024 | 86,29 | 90,62 | 86,29 | 89,85 | 4,16% | 30,00 |
| 08.11.2024 | 85,41 | 86,98 | 84,81 | 86,26 | 1,15% | - |
| 07.11.2024 | 86,02 | 86,60 | 84,28 | 85,28 | -0,85% | - |
| 06.11.2024 | 79,42 | 86,74 | 79,37 | 86,01 | 8,49% | - |
| 05.11.2024 | 78,91 | 79,80 | 77,46 | 79,28 | 0,43% | - |
| 04.11.2024 | 77,12 | 79,45 | 76,12 | 78,94 | 1,92% | - |
| 01.11.2024 | 77,91 | 78,79 | 76,61 | 77,45 | -2,20% | - |
| 31.10.2024 | 81,50 | 81,79 | 77,50 | 79,19 | -3,52% | - |
| 30.10.2024 | 79,40 | 83,35 | 79,00 | 82,08 | 1,66% | - |
| 29.10.2024 | 78,64 | 81,20 | 77,31 | 80,74 | 8,32% | - |
| 28.10.2024 | 78,08 | 78,91 | 73,64 | 74,54 | -5,07% | - |
| 25.10.2024 | 78,77 | 79,42 | 78,39 | 78,52 | -0,25% | - |
| 24.10.2024 | 77,25 | 78,75 | 76,89 | 78,72 | 1,93% | - |
| 23.10.2024 | 77,97 | 78,69 | 76,81 | 77,23 | -1,23% | - |
| 22.10.2024 | 79,00 | 80,86 | 77,90 | 78,19 | -1,37% | - |
| 21.10.2024 | 79,81 | 80,48 | 78,77 | 79,28 | -0,59% | - |
| 18.10.2024 | 80,84 | 80,92 | 79,28 | 79,75 | -1,38% | - |
| 17.10.2024 | 79,60 | 81,20 | 79,50 | 80,87 | 1,58% | - |
| 16.10.2024 | 78,75 | 79,61 | 78,24 | 79,61 | 1,03% | - |
| 15.10.2024 | 78,85 | 79,28 | 77,18 | 78,80 | -0,81% | - |
| 14.10.2024 | 79,81 | 80,26 | 78,80 | 79,44 | -0,66% | - |
| 11.10.2024 | 79,13 | 80,58 | 77,57 | 79,97 | 0,92% | - |
| 10.10.2024 | 79,57 | 80,16 | 78,93 | 79,24 | -0,38% | - |
| 09.10.2024 | 78,34 | 79,75 | 78,04 | 79,54 | 1,53% | - |
| 08.10.2024 | 77,38 | 78,44 | 75,83 | 78,34 | 0,60% | 360,00 |
| 07.10.2024 | 78,00 | 78,60 | 77,54 | 77,87 | -0,18% | - |
| 04.10.2024 | 77,20 | 78,40 | 75,47 | 78,01 | 0,91% | - |
| 03.10.2024 | 75,34 | 77,33 | 75,09 | 77,31 | 2,67% | - |
| 02.10.2024 | 74,12 | 75,42 | 73,37 | 75,30 | 2,27% | - |
| 01.10.2024 | 73,85 | 74,45 | 72,99 | 73,63 | -0,42% | - |
| 30.09.2024 | 74,05 | 75,08 | 73,45 | 73,94 | -0,07% | - |
| 27.09.2024 | 72,69 | 75,01 | 71,91 | 73,99 | 2,91% | - |
| 26.09.2024 | 70,11 | 72,34 | 68,60 | 71,90 | 2,26% | - |
| 25.09.2024 | 71,32 | 71,91 | 70,29 | 70,31 | -1,99% | - |
| 24.09.2024 | 72,36 | 73,47 | 71,55 | 71,74 | -0,69% | - |
| 23.09.2024 | 70,52 | 72,70 | 70,11 | 72,24 | 2,72% | - |
| 20.09.2024 | 68,37 | 70,78 | 68,15 | 70,33 | 2,58% | - |
| 19.09.2024 | 67,77 | 69,37 | 67,64 | 68,56 | 2,19% | - |
| 18.09.2024 | 65,84 | 67,76 | 65,31 | 67,09 | 1,68% | - |
| 17.09.2024 | 65,69 | 66,08 | 65,44 | 65,98 | 0,49% | - |
| 16.09.2024 | 66,05 | 66,57 | 65,37 | 65,66 | -0,67% | - |
| 13.09.2024 | 65,37 | 66,22 | 65,30 | 66,10 | 1,18% | - |
| 12.09.2024 | 66,00 | 66,33 | 64,43 | 65,33 | -0,53% | - |