117,350$
1,54%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 116,34 | 117,77 | 115,75 | 117,35 | 1,54% | 189.130,00 |
| 05.06.2025 | 116,50 | 116,56 | 114,91 | 115,58 | -0,59% | 174.716,00 |
| 04.06.2025 | 118,31 | 118,31 | 116,04 | 116,26 | -1,67% | 230.446,00 |
| 03.06.2025 | 119,53 | 120,04 | 117,99 | 118,24 | -0,92% | 288.276,00 |
| 02.06.2025 | 117,30 | 119,39 | 117,30 | 119,34 | 2,76% | 196.263,00 |
| 30.05.2025 | 115,87 | 116,50 | 114,78 | 116,14 | 0,41% | 295.078,00 |
| 29.05.2025 | 116,25 | 116,25 | 115,08 | 115,67 | 0,26% | 250.079,00 |
| 28.05.2025 | 117,32 | 117,59 | 115,02 | 115,37 | -1,60% | 222.553,00 |
| 27.05.2025 | 116,19 | 117,61 | 115,32 | 117,25 | 1,11% | 221.765,00 |
| 23.05.2025 | 114,38 | 116,14 | 114,01 | 115,96 | 1,38% | 196.531,00 |
| 22.05.2025 | 114,39 | 115,46 | 113,58 | 114,38 | -0,31% | 242.002,00 |
| 21.05.2025 | 114,99 | 116,46 | 114,70 | 114,74 | -0,16% | 271.865,00 |
| 20.05.2025 | 113,92 | 115,92 | 113,27 | 114,92 | 1,25% | 262.866,00 |
| 19.05.2025 | 113,44 | 114,07 | 112,36 | 113,50 | -0,46% | 182.118,00 |
| 16.05.2025 | 114,21 | 114,74 | 113,30 | 114,02 | -0,06% | 225.265,00 |
| 15.05.2025 | 111,84 | 114,43 | 111,84 | 114,09 | 0,72% | 370.995,00 |
| 14.05.2025 | 112,82 | 113,57 | 111,45 | 113,27 | 0,18% | 263.603,00 |
| 13.05.2025 | 112,39 | 114,05 | 112,03 | 113,07 | 1,92% | 345.311,00 |
| 12.05.2025 | 115,00 | 115,00 | 109,20 | 110,94 | -1,21% | 631.777,00 |
| 09.05.2025 | 110,34 | 113,03 | 109,76 | 112,30 | 3,17% | 413.599,00 |
| 08.05.2025 | 110,77 | 111,66 | 108,76 | 108,85 | -1,34% | 461.586,00 |
| 07.05.2025 | 109,30 | 110,89 | 108,34 | 110,33 | 1,66% | 298.172,00 |
| 06.05.2025 | 109,98 | 110,10 | 107,79 | 108,53 | 0,17% | 302.789,00 |
| 05.05.2025 | 105,71 | 108,84 | 105,31 | 108,35 | 2,31% | 251.123,00 |
| 02.05.2025 | 105,49 | 106,13 | 103,44 | 105,90 | 2,38% | 398.486,00 |
| 01.05.2025 | 103,69 | 105,37 | 101,80 | 103,44 | -0,44% | 440.914,00 |
| 30.04.2025 | 107,00 | 107,00 | 101,89 | 103,90 | -3,30% | 691.452,00 |
| 29.04.2025 | 105,50 | 108,00 | 105,50 | 107,45 | 0,29% | 330.085,00 |
| 28.04.2025 | 105,29 | 107,34 | 105,29 | 107,13 | 1,74% | 172.064,00 |
| 25.04.2025 | 103,44 | 105,43 | 103,15 | 105,30 | 0,92% | 225.480,00 |
| 24.04.2025 | 105,60 | 105,60 | 103,80 | 104,34 | -0,65% | 268.174,00 |
| 23.04.2025 | 103,53 | 105,96 | 101,66 | 105,02 | 1,98% | 461.081,00 |
| 22.04.2025 | 103,63 | 104,36 | 102,09 | 102,98 | 0,72% | 388.333,00 |
| 21.04.2025 | 105,57 | 106,30 | 101,23 | 102,24 | -4,01% | 234.618,00 |
| 17.04.2025 | 105,84 | 107,30 | 105,69 | 106,51 | 1,69% | 368.347,00 |
| 16.04.2025 | 104,15 | 106,35 | 104,15 | 104,74 | 0,54% | 329.409,00 |
| 15.04.2025 | 103,59 | 104,88 | 102,99 | 104,18 | 1,24% | 331.435,00 |
| 14.04.2025 | 105,89 | 105,97 | 102,58 | 102,90 | -0,48% | 155.142,00 |
| 11.04.2025 | 99,86 | 104,06 | 99,56 | 103,40 | 3,84% | 504.230,00 |
| 10.04.2025 | 101,84 | 101,96 | 97,43 | 99,58 | -4,05% | 512.779,00 |
| 09.04.2025 | 96,58 | 104,09 | 95,42 | 103,78 | 3,69% | 979.739,00 |
| 08.04.2025 | 103,15 | 105,53 | 98,54 | 100,09 | -0,03% | 875.697,00 |
| 07.04.2025 | 97,43 | 105,03 | 96,81 | 100,12 | 0,05% | 639.954,00 |
| 04.04.2025 | 105,00 | 106,51 | 98,32 | 100,07 | -9,44% | 1.141.590,00 |
| 03.04.2025 | 110,20 | 112,59 | 109,30 | 110,50 | -2,93% | 504.175,00 |
| 02.04.2025 | 112,27 | 114,04 | 111,93 | 113,84 | 1,01% | 375.474,00 |
| 01.04.2025 | 112,23 | 112,77 | 110,67 | 112,70 | 1,26% | 314.365,00 |
| 31.03.2025 | 111,04 | 112,21 | 109,95 | 111,30 | 0,32% | 204.584,00 |
| 28.03.2025 | 109,82 | 111,18 | 109,81 | 110,95 | 1,23% | 262.100,00 |
| 27.03.2025 | 110,05 | 110,52 | 109,16 | 109,60 | -0,25% | 286.873,00 |
| 26.03.2025 | 110,00 | 111,12 | 109,44 | 109,87 | 0,12% | 402.706,00 |
| 25.03.2025 | 109,04 | 110,08 | 108,78 | 109,74 | 0,64% | 308.178,00 |
| 24.03.2025 | 108,98 | 109,40 | 107,45 | 109,04 | 1,65% | 425.957,00 |
| 21.03.2025 | 109,20 | 109,40 | 107,20 | 107,27 | -1,79% | 504.060,00 |
| 20.03.2025 | 107,91 | 109,63 | 107,91 | 109,22 | 0,65% | 660.554,00 |
| 19.03.2025 | 107,00 | 109,00 | 106,58 | 108,51 | 1,45% | 736.010,00 |
| 18.03.2025 | 106,41 | 108,83 | 106,20 | 106,96 | 1,31% | 637.568,00 |
| 17.03.2025 | 102,75 | 105,76 | 102,21 | 105,58 | 2,97% | 480.759,00 |
| 14.03.2025 | 101,29 | 103,20 | 100,70 | 102,53 | 1,31% | 458.639,00 |
| 13.03.2025 | 100,40 | 101,62 | 99,47 | 101,20 | 0,39% | 371.801,00 |
| 12.03.2025 | 101,85 | 102,10 | 99,71 | 100,81 | 0,54% | 383.370,00 |
| 11.03.2025 | 98,60 | 101,36 | 98,60 | 100,27 | 1,17% | 621.054,00 |
| 10.03.2025 | 98,03 | 99,44 | 96,40 | 99,11 | 3,19% | 322.436,00 |
| 07.03.2025 | 96,00 | 96,60 | 93,09 | 96,05 | -0,19% | 577.746,00 |
| 06.03.2025 | 101,22 | 101,22 | 96,14 | 96,23 | -5,32% | 538.958,00 |
| 05.03.2025 | 100,20 | 102,03 | 98,93 | 101,64 | 0,91% | 444.229,00 |
| 04.03.2025 | 97,85 | 101,63 | 96,84 | 100,72 | 2,47% | 447.522,00 |
| 03.03.2025 | 100,09 | 100,14 | 97,67 | 98,29 | -0,60% | 288.308,00 |
| 28.02.2025 | 97,46 | 99,01 | 96,94 | 98,88 | 1,18% | 362.663,00 |
| 27.02.2025 | 101,75 | 102,00 | 97,65 | 97,73 | -4,60% | 880.662,00 |
| 26.02.2025 | 103,70 | 104,14 | 102,20 | 102,44 | -0,41% | 334.676,00 |
| 25.02.2025 | 103,62 | 104,39 | 101,79 | 102,86 | -1,01% | 332.939,00 |
| 24.02.2025 | 105,00 | 105,00 | 102,70 | 103,91 | -0,21% | 181.394,00 |
| 21.02.2025 | 106,10 | 106,10 | 103,45 | 104,13 | -1,92% | 329.602,00 |
| 20.02.2025 | 106,80 | 106,80 | 104,34 | 106,17 | -1,18% | 210.410,00 |
| 19.02.2025 | 107,55 | 109,03 | 107,15 | 107,44 | 1,01% | 360.619,00 |
| 18.02.2025 | 105,00 | 107,00 | 104,10 | 106,37 | 1,02% | 319.338,00 |
| 14.02.2025 | 105,28 | 106,45 | 105,03 | 105,30 | 0,22% | 175.621,00 |
| 13.02.2025 | 104,20 | 105,34 | 104,07 | 105,07 | 0,99% | 193.309,00 |
| 12.02.2025 | 104,75 | 106,42 | 103,57 | 104,04 | -1,65% | 228.675,00 |
| 11.02.2025 | 105,64 | 106,64 | 105,05 | 105,79 | 0,64% | 334.190,00 |
| 10.02.2025 | 104,99 | 105,53 | 103,15 | 105,12 | 2,02% | 150.943,00 |
| 07.02.2025 | 104,41 | 104,88 | 102,65 | 103,04 | -0,81% | 187.375,00 |
| 06.02.2025 | 105,29 | 105,64 | 103,16 | 103,88 | -1,15% | 219.528,00 |
| 05.02.2025 | 104,10 | 105,82 | 103,71 | 105,09 | 1,13% | 201.927,00 |
| 04.02.2025 | 102,29 | 104,55 | 102,29 | 103,92 | 1,03% | 172.445,00 |
| 03.02.2025 | 101,95 | 103,26 | 101,57 | 102,86 | 1,31% | 168.095,00 |
| 31.01.2025 | 103,00 | 103,00 | 101,18 | 101,53 | -1,16% | 221.821,00 |
| 30.01.2025 | 103,21 | 103,97 | 102,35 | 102,72 | 0,12% | 139.953,00 |
| 29.01.2025 | 101,79 | 103,40 | 101,71 | 102,60 | 0,44% | 167.301,00 |
| 28.01.2025 | 100,68 | 102,22 | 100,45 | 102,15 | 0,68% | 198.389,00 |
| 27.01.2025 | 104,00 | 104,00 | 99,07 | 101,46 | -4,28% | 385.611,00 |
| 24.01.2025 | 105,51 | 106,30 | 105,51 | 106,00 | 0,00% | 193.983,00 |
| 23.01.2025 | 107,16 | 107,65 | 105,98 | 106,00 | -0,99% | 204.136,00 |
| 22.01.2025 | 107,35 | 108,32 | 106,72 | 107,06 | 0,24% | 176.025,00 |
| 21.01.2025 | 106,50 | 107,01 | 105,24 | 106,80 | 0,41% | 213.432,00 |
| 17.01.2025 | 107,78 | 109,29 | 105,97 | 106,36 | -1,32% | 305.274,00 |
| 16.01.2025 | 105,44 | 108,76 | 105,26 | 107,78 | 2,39% | 485.090,00 |
| 15.01.2025 | 104,84 | 106,25 | 104,30 | 105,26 | 1,06% | 427.695,00 |
| 14.01.2025 | 101,74 | 104,70 | 101,51 | 104,16 | 1,89% | 321.779,00 |