83,455€
1,33%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 83,83 | 83,98 | 81,59 | 82,44 | -0,75% | - |
| 19.10.2026 | 82,69 | 83,98 | 82,37 | 83,06 | -0,09% | 10.800,00 |
| 16.10.2026 | 80,34 | 83,77 | 80,14 | 83,14 | 2,66% | - |
| 15.10.2026 | 80,96 | 82,56 | 80,42 | 80,98 | -0,88% | 2.400,00 |
| 14.10.2026 | 82,41 | 83,62 | 80,67 | 81,70 | -0,94% | - |
| 13.10.2026 | 78,95 | 82,94 | 78,60 | 82,48 | 3,54% | - |
| 12.10.2026 | 78,44 | 80,46 | 78,33 | 79,66 | 1,14% | 2.524,00 |
| 09.10.2026 | 78,37 | 80,01 | 78,34 | 78,76 | -0,61% | - |
| 08.10.2026 | 80,26 | 80,47 | 77,28 | 79,24 | 0,64% | 29.100,00 |
| 07.10.2026 | 78,76 | 79,70 | 77,81 | 78,73 | 0,47% | - |
| 06.10.2026 | 77,24 | 78,52 | 75,11 | 78,37 | 1,75% | - |
| 05.10.2026 | 75,43 | 77,77 | 75,03 | 77,02 | 1,39% | - |
| 02.10.2026 | 75,98 | 77,05 | 74,97 | 75,97 | -0,74% | - |
| 01.10.2026 | 73,74 | 77,08 | 73,54 | 76,54 | 2,95% | 8.600,00 |
| 30.09.2026 | 74,57 | 75,00 | 73,43 | 74,34 | 0,15% | - |
| 29.09.2026 | 75,22 | 75,61 | 73,48 | 74,23 | -1,09% | 336,00 |
| 28.09.2026 | 77,13 | 77,51 | 74,85 | 75,04 | -1,54% | - |
| 25.09.2026 | 76,25 | 77,82 | 75,77 | 76,22 | -2,13% | 476,00 |
| 24.09.2026 | 76,31 | 78,08 | 75,52 | 77,88 | 1,84% | - |
| 23.09.2026 | 76,32 | 77,66 | 76,11 | 76,47 | 0,56% | - |
| 22.09.2026 | 77,66 | 78,01 | 75,75 | 76,04 | -0,55% | 4.200,00 |
| 21.09.2026 | 76,01 | 76,51 | 74,35 | 76,46 | 0,43% | - |
| 18.09.2026 | 76,43 | 77,50 | 76,07 | 76,14 | -1,08% | - |
| 17.09.2026 | 77,27 | 77,51 | 76,04 | 76,97 | -0,48% | - |
| 16.09.2026 | 82,10 | 82,30 | 77,20 | 77,34 | -5,26% | - |
| 15.09.2026 | 81,65 | 82,74 | 79,89 | 81,63 | 0,93% | 6.000,00 |
| 14.09.2026 | 83,49 | 84,06 | 80,57 | 80,88 | -1,10% | - |
| 11.09.2026 | 83,43 | 85,75 | 81,18 | 81,78 | -1,99% | 76.800,00 |
| 10.09.2026 | 82,12 | 87,19 | 81,53 | 83,44 | 0,42% | - |
| 09.09.2026 | 84,48 | 86,27 | 82,62 | 83,09 | -1,65% | 3.000,00 |
| 08.09.2026 | 85,81 | 86,59 | 83,30 | 84,48 | -0,89% | 13.444,00 |
| 07.09.2026 | 85,22 | 86,05 | 84,06 | 85,24 | 1,10% | 19.550,00 |
| 04.09.2026 | 84,97 | 85,80 | 83,84 | 84,32 | -1,00% | - |
| 03.09.2026 | 84,69 | 87,35 | 84,67 | 85,17 | -0,65% | 6.430,00 |
| 02.09.2026 | 86,67 | 86,91 | 85,49 | 85,72 | -0,61% | 1.104,00 |
| 01.09.2026 | 85,07 | 86,40 | 84,52 | 86,25 | 2,05% | - |
| 31.08.2026 | 85,61 | 85,90 | 84,21 | 84,52 | -0,26% | - |
| 28.08.2026 | 84,19 | 85,41 | 83,17 | 84,74 | 0,73% | - |
| 27.08.2026 | 82,50 | 84,41 | 81,65 | 84,13 | 1,52% | - |
| 26.08.2026 | 81,14 | 84,43 | 80,81 | 82,87 | 2,20% | - |
| 25.08.2026 | 82,11 | 82,74 | 80,31 | 81,08 | -1,86% | 7.936,00 |
| 24.08.2026 | 82,00 | 83,06 | 80,95 | 82,62 | 0,44% | - |
| 21.08.2026 | 81,91 | 83,34 | 81,48 | 82,26 | -0,02% | - |
| 20.08.2026 | 82,61 | 83,42 | 80,32 | 82,27 | 0,04% | - |
| 19.08.2026 | 83,06 | 83,27 | 82,11 | 82,24 | -0,31% | - |
| 18.08.2026 | 81,92 | 82,70 | 81,17 | 82,49 | 1,41% | - |
| 17.08.2026 | 81,31 | 82,61 | 79,96 | 81,35 | -0,71% | - |
| 14.08.2026 | 82,74 | 83,50 | 81,60 | 81,93 | -0,25% | - |
| 13.08.2026 | 83,28 | 83,41 | 81,70 | 82,14 | -1,58% | - |
| 12.08.2026 | 85,75 | 85,75 | 83,44 | 83,45 | -1,87% | - |
| 11.08.2026 | 84,73 | 85,98 | 83,64 | 85,04 | 0,62% | - |
| 10.08.2026 | 80,91 | 84,54 | 80,61 | 84,52 | 5,26% | - |
| 07.08.2026 | 80,46 | 81,12 | 78,97 | 80,30 | 0,63% | 2.079,00 |
| 06.08.2026 | 78,44 | 80,55 | 78,44 | 79,80 | 1,49% | 10.000,00 |
| 05.08.2026 | 80,08 | 82,12 | 78,40 | 78,63 | -2,60% | - |
| 04.08.2026 | 83,35 | 84,62 | 79,50 | 80,72 | -1,85% | - |
| 03.08.2026 | 80,50 | 82,75 | 80,50 | 82,25 | 0,86% | - |
| 31.07.2026 | 79,51 | 81,64 | 79,35 | 81,55 | 1,73% | - |
| 30.07.2026 | 81,42 | 81,92 | 78,64 | 80,16 | -0,73% | - |
| 29.07.2026 | 80,11 | 81,77 | 77,91 | 80,75 | 4,02% | - |
| 28.07.2026 | 79,68 | 81,50 | 77,25 | 77,63 | -2,46% | 17.200,00 |
| 27.07.2026 | 81,80 | 81,80 | 78,57 | 79,59 | -1,17% | - |
| 24.07.2026 | 80,94 | 82,08 | 79,94 | 80,53 | -0,14% | 1.109,00 |
| 23.07.2026 | 81,83 | 83,24 | 80,44 | 80,64 | -1,26% | - |
| 22.07.2026 | 78,19 | 81,85 | 78,01 | 81,67 | 5,11% | 1.400,00 |
| 21.07.2026 | 75,71 | 77,79 | 75,56 | 77,70 | 1,99% | - |
| 20.07.2026 | 78,29 | 78,79 | 75,70 | 76,18 | -1,08% | - |
| 17.07.2026 | 78,50 | 79,56 | 76,65 | 77,02 | -0,19% | - |
| 16.07.2026 | 76,51 | 78,05 | 76,28 | 77,16 | 0,94% | - |
| 15.07.2026 | 76,89 | 78,72 | 75,89 | 76,44 | -0,61% | - |
| 14.07.2026 | 77,44 | 78,52 | 75,00 | 76,91 | 0,50% | - |
| 13.07.2026 | 77,00 | 77,85 | 75,89 | 76,53 | 0,07% | - |
| 10.07.2026 | 78,16 | 78,28 | 74,40 | 76,48 | -1,75% | - |
| 09.07.2026 | 77,92 | 80,39 | 77,45 | 77,84 | -1,13% | - |
| 08.07.2026 | 78,83 | 79,78 | 77,56 | 78,73 | 0,38% | 5.058,00 |
| 07.07.2026 | 78,66 | 78,93 | 77,36 | 78,43 | 0,94% | - |
| 06.07.2026 | 79,78 | 80,19 | 77,61 | 77,70 | -2,69% | 1.156,00 |
| 03.07.2026 | 80,15 | 80,19 | 78,92 | 79,85 | 0,67% | - |
| 02.07.2026 | 78,59 | 79,72 | 77,99 | 79,32 | 0,77% | - |
| 01.07.2026 | 79,54 | 80,67 | 78,65 | 78,72 | -1,34% | - |
| 30.06.2026 | 76,48 | 81,36 | 76,10 | 79,79 | 4,12% | - |
| 29.06.2026 | 78,39 | 78,87 | 76,40 | 76,63 | -1,35% | - |
| 26.06.2026 | 78,00 | 79,63 | 77,32 | 77,67 | -0,14% | - |
| 25.06.2026 | 77,08 | 78,93 | 76,68 | 77,78 | -0,31% | - |
| 24.06.2026 | 77,33 | 78,45 | 76,83 | 78,02 | 0,07% | - |
| 23.06.2026 | 76,12 | 78,47 | 75,97 | 77,96 | 0,72% | - |
| 22.06.2026 | 75,48 | 77,63 | 75,23 | 77,40 | 1,18% | - |
| 19.06.2026 | 76,58 | 77,11 | 75,23 | 76,50 | 1,03% | 27.000,00 |
| 18.06.2026 | 76,00 | 77,11 | 75,31 | 75,72 | -0,49% | - |
| 17.06.2026 | 75,97 | 76,51 | 74,93 | 76,10 | -0,05% | - |
| 16.06.2026 | 75,97 | 76,87 | 75,07 | 76,14 | 0,38% | - |
| 15.06.2026 | 76,00 | 77,27 | 75,13 | 75,85 | -1,15% | - |
| 12.06.2026 | 74,79 | 77,28 | 74,37 | 76,73 | 2,03% | - |
| 11.06.2026 | 76,83 | 77,53 | 75,12 | 75,21 | -1,96% | - |
| 10.06.2026 | 76,62 | 78,23 | 76,27 | 76,71 | -0,27% | - |
| 09.06.2026 | 78,09 | 78,74 | 76,49 | 76,92 | -1,89% | - |
| 08.06.2026 | 81,00 | 82,49 | 78,33 | 78,40 | -2,04% | - |
| 05.06.2026 | 80,86 | 81,35 | 79,76 | 80,03 | -0,35% | - |
| 04.06.2026 | 77,71 | 80,73 | 77,63 | 80,31 | 2,29% | - |
| 03.06.2026 | 80,19 | 80,48 | 78,30 | 78,52 | -0,22% | 2.970,00 |