84,735€
0,68%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 78,90 | 79,85 | 78,54 | 78,69 | -0,64% | - |
| 01.06.2026 | 80,96 | 81,78 | 78,96 | 79,20 | -0,64% | - |
| 29.05.2026 | 80,00 | 80,78 | 79,18 | 79,71 | -0,82% | - |
| 28.05.2026 | 81,64 | 81,69 | 79,04 | 80,36 | 0,88% | 696,00 |
| 27.05.2026 | 81,00 | 81,57 | 79,62 | 79,66 | -1,98% | - |
| 26.05.2026 | 82,94 | 83,84 | 81,12 | 81,27 | -0,33% | 3.306,00 |
| 25.05.2026 | 81,26 | 81,54 | 80,19 | 81,54 | -3,38% | 4.200,00 |
| 22.05.2026 | 85,00 | 85,83 | 83,11 | 84,39 | 0,49% | - |
| 21.05.2026 | 85,97 | 87,14 | 83,72 | 83,98 | -1,22% | 29.300,00 |
| 20.05.2026 | 86,55 | 87,00 | 84,41 | 85,02 | -2,19% | 13.054,00 |
| 19.05.2026 | 85,00 | 86,98 | 84,74 | 86,92 | 2,88% | - |
| 18.05.2026 | 82,90 | 84,82 | 81,96 | 84,49 | 1,57% | - |
| 15.05.2026 | 82,90 | 84,18 | 82,72 | 83,18 | 0,34% | - |
| 14.05.2026 | 81,35 | 83,30 | 80,15 | 82,90 | 1,51% | - |
| 13.05.2026 | 81,11 | 82,97 | 80,87 | 81,67 | -0,55% | - |
| 12.05.2026 | 82,85 | 83,81 | 80,91 | 82,12 | 0,06% | 3.740,00 |
| 11.05.2026 | 82,50 | 83,18 | 81,77 | 82,07 | 0,77% | 88,00 |
| 08.05.2026 | 82,81 | 83,61 | 81,43 | 81,44 | -1,91% | - |
| 07.05.2026 | 82,73 | 83,11 | 80,84 | 83,03 | 0,67% | - |
| 06.05.2026 | 84,00 | 84,37 | 82,06 | 82,47 | -3,31% | - |
| 05.05.2026 | 85,51 | 85,94 | 84,47 | 85,30 | -1,02% | 368,00 |
| 04.05.2026 | 85,14 | 87,39 | 85,02 | 86,17 | -1,01% | - |
| 30.04.2026 | 87,20 | 87,80 | 84,48 | 87,05 | 0,66% | - |
| 29.04.2026 | 83,89 | 86,73 | 83,57 | 86,48 | 4,41% | 306,00 |
| 28.04.2026 | 83,40 | 83,81 | 82,46 | 82,83 | 0,83% | - |
| 27.04.2026 | 83,01 | 84,13 | 81,93 | 82,15 | -0,18% | - |
| 24.04.2026 | 82,28 | 83,51 | 81,01 | 82,29 | -0,13% | 1.056,00 |
| 23.04.2026 | 82,70 | 83,72 | 81,64 | 82,40 | 0,13% | 220,00 |
| 22.04.2026 | 80,00 | 82,46 | 80,00 | 82,29 | 2,35% | 2.100,00 |
| 21.04.2026 | 82,00 | 82,05 | 79,83 | 80,40 | -0,76% | 234,00 |
| 20.04.2026 | 82,60 | 82,85 | 80,58 | 81,01 | -0,41% | 1.600,00 |
| 17.04.2026 | 82,75 | 83,16 | 80,28 | 81,34 | -1,55% | - |
| 16.04.2026 | 81,34 | 83,52 | 81,20 | 82,62 | 1,49% | 10.140,00 |
| 15.04.2026 | 81,60 | 81,98 | 80,42 | 81,41 | 0,31% | - |
| 14.04.2026 | 83,30 | 84,02 | 80,93 | 81,16 | -2,38% | - |
| 13.04.2026 | 87,26 | 87,26 | 82,72 | 83,14 | -1,18% | 11.016,00 |
| 10.04.2026 | 85,75 | 85,75 | 82,95 | 84,13 | -1,00% | - |