91,930€
-8,12%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 99,45 | 99,66 | 89,38 | 92,09 | -8,08% | 15,00 |
| 03.04.2025 | 101,90 | 102,10 | 97,90 | 100,19 | -4,54% | 48,00 |
| 02.04.2025 | 104,30 | 105,05 | 103,25 | 104,95 | 0,45% | - |
| 01.04.2025 | 102,80 | 104,85 | 102,45 | 104,48 | 1,53% | - |
| 31.03.2025 | 101,90 | 104,00 | 101,58 | 102,90 | 0,56% | - |
| 28.03.2025 | 101,68 | 102,68 | 100,09 | 102,33 | 0,84% | - |
| 27.03.2025 | 102,20 | 102,50 | 101,05 | 101,48 | -1,34% | - |
| 26.03.2025 | 101,70 | 102,93 | 101,45 | 102,85 | 1,93% | - |
| 25.03.2025 | 100,87 | 102,85 | 98,46 | 100,91 | 1,87% | - |
| 24.03.2025 | 99,52 | 101,30 | 97,83 | 99,05 | -0,31% | - |
| 21.03.2025 | 100,74 | 101,62 | 99,09 | 99,36 | -2,48% | - |
| 20.03.2025 | 99,97 | 102,72 | 99,50 | 101,89 | 2,32% | - |
| 19.03.2025 | 98,04 | 100,00 | 96,71 | 99,58 | 1,87% | - |
| 18.03.2025 | 96,35 | 99,61 | 95,17 | 97,75 | 1,08% | - |
| 17.03.2025 | 93,72 | 97,48 | 92,24 | 96,71 | 6,51% | - |
| 14.03.2025 | 93,95 | 94,87 | 90,67 | 90,80 | -3,96% | - |
| 13.03.2025 | 92,45 | 94,60 | 91,59 | 94,54 | 1,12% | - |
| 12.03.2025 | 92,17 | 93,67 | 89,44 | 93,49 | 0,07% | - |
| 11.03.2025 | 91,50 | 93,54 | 90,05 | 93,42 | 2,01% | - |
| 10.03.2025 | 89,28 | 91,81 | 88,59 | 91,58 | 3,41% | - |
| 07.03.2025 | 88,94 | 89,81 | 85,84 | 88,56 | -0,71% | - |
| 06.03.2025 | 94,24 | 94,33 | 89,14 | 89,19 | -5,34% | - |
| 05.03.2025 | 95,16 | 95,21 | 91,83 | 94,22 | -0,80% | - |
| 04.03.2025 | 93,73 | 95,65 | 92,00 | 94,98 | 1,21% | - |
| 03.03.2025 | 95,30 | 96,81 | 93,20 | 93,84 | -1,52% | - |
| 28.02.2025 | 93,80 | 95,43 | 92,24 | 95,29 | 1,40% | - |
| 27.02.2025 | 98,21 | 98,57 | 93,93 | 93,97 | -3,85% | - |
| 26.02.2025 | 98,21 | 99,51 | 97,42 | 97,73 | -0,07% | - |
| 25.02.2025 | 99,32 | 99,51 | 97,04 | 97,80 | -1,50% | - |
| 24.02.2025 | 99,32 | 100,72 | 98,14 | 99,29 | -0,22% | - |
| 21.02.2025 | 101,18 | 101,73 | 98,93 | 99,51 | -1,55% | - |
| 20.02.2025 | 102,70 | 103,00 | 99,71 | 101,08 | -1,94% | - |
| 19.02.2025 | 101,88 | 104,70 | 101,80 | 103,08 | 1,23% | - |
| 18.02.2025 | 101,90 | 102,65 | 99,63 | 101,83 | 1,03% | - |
| 17.02.2025 | 100,61 | 100,81 | 100,45 | 100,79 | 0,33% | - |
| 14.02.2025 | 100,54 | 101,23 | 99,79 | 100,45 | 0,08% | - |
| 13.02.2025 | 99,67 | 101,10 | 99,63 | 100,37 | 0,26% | - |
| 12.02.2025 | 102,10 | 102,88 | 99,65 | 100,11 | -1,93% | - |
| 11.02.2025 | 101,80 | 103,08 | 101,20 | 102,08 | 0,10% | - |
| 10.02.2025 | 99,99 | 102,38 | 99,69 | 101,98 | 2,23% | - |
| 07.02.2025 | 100,16 | 101,00 | 99,45 | 99,75 | -0,18% | - |
| 06.02.2025 | 101,38 | 101,92 | 99,41 | 99,93 | -1,08% | - |
| 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 |