76,700€
-1,34%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2024 | 63,77 | 65,73 | 63,59 | 65,68 | 2,35% | - |
| 10.09.2024 | 63,55 | 64,17 | 62,73 | 64,17 | 0,67% | - |
| 09.09.2024 | 64,04 | 64,36 | 63,36 | 63,74 | -0,22% | - |
| 06.09.2024 | 64,78 | 66,07 | 63,81 | 63,88 | -1,50% | - |
| 05.09.2024 | 63,61 | 64,98 | 63,15 | 64,85 | 1,89% | - |
| 04.09.2024 | 65,12 | 65,84 | 63,54 | 63,65 | -2,65% | - |
| 03.09.2024 | 67,40 | 67,47 | 64,10 | 65,38 | -2,98% | - |
| 02.09.2024 | 67,22 | 67,50 | 67,05 | 67,39 | 0,00% | - |
| 30.08.2024 | 66,88 | 67,47 | 65,85 | 67,39 | 1,49% | - |
| 29.08.2024 | 64,78 | 66,84 | 64,73 | 66,40 | 2,52% | - |
| 28.08.2024 | 65,48 | 65,53 | 63,83 | 64,77 | -0,75% | - |
| 27.08.2024 | 66,25 | 66,56 | 65,02 | 65,26 | -1,46% | - |
| 26.08.2024 | 65,77 | 67,19 | 65,76 | 66,23 | 1,02% | - |
| 23.08.2024 | 64,51 | 65,58 | 64,43 | 65,56 | 1,69% | - |
| 22.08.2024 | 64,91 | 65,54 | 64,42 | 64,47 | -0,69% | - |
| 21.08.2024 | 65,83 | 66,46 | 64,48 | 64,92 | -1,34% | - |
| 20.08.2024 | 66,60 | 67,05 | 65,31 | 65,80 | -1,63% | - |
| 19.08.2024 | 65,90 | 67,37 | 65,78 | 66,89 | 1,07% | - |
| 16.08.2024 | 66,61 | 66,65 | 65,57 | 66,18 | -0,56% | - |
| 15.08.2024 | 65,54 | 66,82 | 64,58 | 66,55 | 1,54% | - |
| 14.08.2024 | 65,84 | 65,92 | 65,18 | 65,54 | -0,33% | - |
| 13.08.2024 | 67,15 | 67,32 | 65,48 | 65,76 | -1,47% | - |
| 12.08.2024 | 66,48 | 67,67 | 66,42 | 66,74 | 0,47% | - |
| 09.08.2024 | 66,33 | 66,99 | 65,59 | 66,43 | 0,09% | - |
| 08.08.2024 | 65,26 | 67,30 | 65,02 | 66,37 | 1,36% | - |
| 07.08.2024 | 65,17 | 66,71 | 64,93 | 65,48 | 1,16% | 60,00 |
| 06.08.2024 | 65,47 | 67,06 | 64,73 | 64,73 | -0,25% | - |
| 05.08.2024 | 64,80 | 65,64 | 63,19 | 64,89 | -2,39% | - |
| 02.08.2024 | 69,22 | 69,25 | 65,49 | 66,48 | -4,44% | - |
| 01.08.2024 | 70,69 | 71,30 | 69,07 | 69,57 | -1,40% | - |
| 31.07.2024 | 71,00 | 71,30 | 70,13 | 70,56 | 0,04% | - |
| 30.07.2024 | 70,61 | 71,42 | 69,44 | 70,53 | -0,30% | - |
| 29.07.2024 | 72,08 | 73,36 | 70,18 | 70,74 | -1,19% | - |
| 26.07.2024 | 71,65 | 72,50 | 70,49 | 71,59 | 0,31% | - |
| 25.07.2024 | 71,43 | 72,09 | 71,06 | 71,37 | -0,43% | - |
| 24.07.2024 | 73,55 | 74,23 | 71,63 | 71,68 | -2,78% | - |
| 23.07.2024 | 74,67 | 75,53 | 72,79 | 73,73 | -1,34% | - |
| 22.07.2024 | 73,98 | 75,01 | 73,84 | 74,73 | 0,35% | - |
| 19.07.2024 | 74,72 | 75,72 | 73,39 | 74,47 | -0,29% | - |
| 18.07.2024 | 75,33 | 76,02 | 74,56 | 74,69 | -0,44% | - |
| 17.07.2024 | 75,84 | 76,98 | 74,96 | 75,02 | -1,29% | - |
| 16.07.2024 | 76,90 | 77,34 | 75,82 | 76,00 | -1,05% | - |
| 15.07.2024 | 76,95 | 77,29 | 76,16 | 76,81 | 0,35% | - |
| 12.07.2024 | 77,11 | 77,44 | 76,40 | 76,54 | -0,38% | - |
| 11.07.2024 | 76,75 | 77,32 | 76,11 | 76,83 | 0,18% | - |
| 10.07.2024 | 76,15 | 76,75 | 75,72 | 76,69 | 0,50% | - |
| 09.07.2024 | 76,46 | 76,91 | 75,56 | 76,31 | 0,01% | - |
| 08.07.2024 | 75,84 | 76,75 | 75,73 | 76,30 | 0,54% | - |
| 05.07.2024 | 77,39 | 77,57 | 75,53 | 75,89 | -2,19% | - |
| 04.07.2024 | 77,56 | 77,61 | 77,43 | 77,59 | -1,42% | - |
| 03.07.2024 | 77,30 | 78,76 | 75,52 | 78,71 | 1,92% | - |
| 02.07.2024 | 76,82 | 77,75 | 76,55 | 77,23 | 0,60% | - |
| 01.07.2024 | 76,67 | 77,09 | 75,84 | 76,77 | 0,05% | - |
| 28.06.2024 | 77,25 | 77,85 | 76,34 | 76,73 | -0,22% | - |
| 27.06.2024 | 77,40 | 77,95 | 76,63 | 76,90 | -0,80% | - |
| 26.06.2024 | 78,26 | 78,58 | 77,08 | 77,52 | -0,64% | - |
| 25.06.2024 | 79,12 | 79,18 | 77,66 | 78,02 | -1,23% | - |
| 24.06.2024 | 77,08 | 79,48 | 76,61 | 78,99 | 2,45% | - |
| 21.06.2024 | 78,36 | 78,70 | 76,97 | 77,10 | -1,61% | - |
| 20.06.2024 | 77,94 | 79,95 | 77,73 | 78,36 | 0,78% | - |
| 19.06.2024 | 77,96 | 77,98 | 77,67 | 77,75 | -0,54% | - |
| 18.06.2024 | 78,92 | 79,22 | 78,14 | 78,17 | -0,87% | - |
| 17.06.2024 | 79,52 | 80,30 | 78,60 | 78,86 | -0,81% | - |