102,840$
1,47%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,27 | 104,01 | 101,44 | 102,80 | 1,43% | 55.922,00 |
| 14.10.2025 | 100,35 | 101,94 | 98,75 | 101,35 | -1,28% | 201.069,00 |
| 13.10.2025 | 102,43 | 102,92 | 101,42 | 102,67 | 0,92% | 106.921,00 |
| 10.10.2025 | 104,53 | 106,44 | 101,70 | 101,73 | -4,06% | 264.338,00 |
| 09.10.2025 | 109,35 | 109,44 | 105,14 | 106,04 | -2,42% | 200.233,00 |
| 08.10.2025 | 109,92 | 109,92 | 107,26 | 108,67 | -0,35% | 206.229,00 |
| 07.10.2025 | 107,57 | 109,34 | 107,04 | 109,05 | 1,22% | 333.748,00 |
| 06.10.2025 | 108,11 | 109,95 | 107,21 | 107,74 | 0,27% | 295.145,00 |
| 03.10.2025 | 108,01 | 109,14 | 106,67 | 107,45 | -0,40% | 315.177,00 |
| 02.10.2025 | 109,11 | 110,09 | 107,23 | 107,88 | -1,16% | 609.516,00 |
| 01.10.2025 | 105,58 | 110,36 | 105,29 | 109,15 | 2,78% | 565.660,00 |
| 30.09.2025 | 106,60 | 108,39 | 105,94 | 106,20 | -0,54% | 389.725,00 |
| 29.09.2025 | 105,67 | 108,00 | 105,11 | 106,78 | 1,02% | 248.598,00 |
| 26.09.2025 | 104,78 | 106,23 | 104,65 | 105,70 | 1,25% | 464.940,00 |
| 25.09.2025 | 103,10 | 104,82 | 102,93 | 104,40 | 1,23% | 284.069,00 |
| 24.09.2025 | 101,33 | 104,59 | 100,93 | 103,14 | 2,40% | 326.843,00 |
| 23.09.2025 | 98,45 | 101,34 | 98,40 | 100,72 | 2,50% | 344.564,00 |
| 22.09.2025 | 98,39 | 98,51 | 96,17 | 98,26 | -0,10% | 201.451,00 |
| 19.09.2025 | 98,76 | 99,02 | 97,39 | 98,36 | -0,50% | 349.910,00 |
| 18.09.2025 | 100,01 | 100,77 | 98,05 | 98,85 | -0,82% | 398.930,00 |
| 17.09.2025 | 97,69 | 100,32 | 97,61 | 99,67 | 2,24% | 358.675,00 |
| 16.09.2025 | 95,75 | 97,92 | 94,71 | 97,49 | 2,01% | 484.363,00 |
| 15.09.2025 | 96,62 | 97,46 | 95,46 | 95,57 | -0,69% | 304.059,00 |
| 12.09.2025 | 96,04 | 97,56 | 96,04 | 96,23 | 0,49% | 324.498,00 |
| 11.09.2025 | 96,02 | 97,03 | 95,24 | 95,76 | -0,56% | 413.878,00 |
| 10.09.2025 | 94,63 | 97,00 | 94,32 | 96,30 | 1,67% | 259.511,00 |
| 09.09.2025 | 94,52 | 96,12 | 94,49 | 94,72 | 0,19% | 172.234,00 |
| 08.09.2025 | 95,74 | 97,40 | 94,02 | 94,54 | -0,98% | 147.704,00 |
| 05.09.2025 | 96,37 | 96,77 | 94,49 | 95,47 | -1,22% | 258.866,00 |
| 04.09.2025 | 96,77 | 97,36 | 95,11 | 96,65 | -0,44% | 270.686,00 |
| 03.09.2025 | 97,00 | 98,81 | 95,96 | 97,08 | -1,14% | 233.841,00 |
| 02.09.2025 | 96,19 | 98,26 | 95,94 | 98,20 | 1,43% | 214.829,00 |
| 29.08.2025 | 96,81 | 97,32 | 96,24 | 96,82 | -0,41% | 162.483,00 |
| 28.08.2025 | 95,23 | 97,52 | 94,27 | 97,22 | 1,99% | 241.868,00 |
| 27.08.2025 | 96,28 | 97,18 | 95,23 | 95,32 | -1,01% | 245.108,00 |
| 26.08.2025 | 94,65 | 96,55 | 93,54 | 96,29 | 1,75% | 337.727,00 |
| 25.08.2025 | 94,45 | 95,34 | 94,23 | 94,63 | 0,01% | 115.950,00 |
| 22.08.2025 | 95,80 | 96,50 | 94,13 | 94,62 | -0,73% | 246.691,00 |
| 21.08.2025 | 94,28 | 95,47 | 93,91 | 95,32 | 1,40% | 211.405,00 |
| 20.08.2025 | 93,04 | 94,40 | 92,75 | 94,00 | 1,12% | 234.708,00 |
| 19.08.2025 | 93,03 | 93,12 | 91,25 | 92,96 | -0,04% | 285.833,00 |
| 18.08.2025 | 95,00 | 95,46 | 91,91 | 93,00 | -2,18% | 245.701,00 |
| 15.08.2025 | 94,33 | 96,08 | 92,55 | 95,07 | 0,06% | 622.980,00 |
| 14.08.2025 | 95,65 | 97,29 | 94,50 | 95,01 | -1,43% | 303.750,00 |
| 13.08.2025 | 96,54 | 97,44 | 95,15 | 96,39 | 0,55% | 501.119,00 |
| 12.08.2025 | 97,96 | 97,96 | 95,75 | 95,86 | -2,14% | 342.717,00 |
| 11.08.2025 | 98,95 | 99,57 | 97,70 | 97,96 | -1,18% | 178.762,00 |
| 08.08.2025 | 99,96 | 100,95 | 98,15 | 99,13 | -0,86% | 253.742,00 |
| 07.08.2025 | 101,56 | 102,72 | 99,92 | 99,99 | -1,66% | 248.732,00 |
| 06.08.2025 | 101,72 | 102,49 | 100,62 | 101,68 | 0,64% | 496.835,00 |
| 05.08.2025 | 102,00 | 102,00 | 99,55 | 101,03 | -0,21% | 276.083,00 |
| 04.08.2025 | 102,31 | 102,54 | 99,98 | 101,24 | -0,71% | 214.222,00 |
| 01.08.2025 | 104,67 | 104,67 | 101,45 | 101,96 | -2,71% | 321.882,00 |
| 31.07.2025 | 102,86 | 105,87 | 102,86 | 104,80 | 0,56% | 426.805,00 |
| 30.07.2025 | 99,82 | 105,43 | 99,82 | 104,21 | 4,88% | 661.085,00 |
| 29.07.2025 | 98,71 | 100,00 | 98,34 | 99,36 | 1,25% | 411.471,00 |
| 28.07.2025 | 99,08 | 99,18 | 96,82 | 98,13 | -0,07% | 189.866,00 |
| 25.07.2025 | 100,00 | 100,00 | 97,65 | 98,20 | -1,39% | 286.495,00 |
| 24.07.2025 | 99,26 | 100,76 | 98,98 | 99,58 | 0,90% | 446.180,00 |
| 23.07.2025 | 100,86 | 100,86 | 95,65 | 98,69 | -0,89% | 511.244,00 |
| 22.07.2025 | 99,41 | 101,36 | 98,86 | 99,58 | 0,14% | 466.964,00 |
| 21.07.2025 | 107,54 | 107,54 | 98,58 | 99,44 | -8,45% | 335.676,00 |
| 18.07.2025 | 108,73 | 109,48 | 107,83 | 108,62 | 0,44% | 261.495,00 |
| 17.07.2025 | 108,34 | 108,60 | 106,24 | 108,14 | -0,18% | 318.659,00 |
| 16.07.2025 | 108,10 | 108,99 | 107,21 | 108,33 | 0,78% | 432.182,00 |
| 15.07.2025 | 109,61 | 109,67 | 106,25 | 107,49 | -1,88% | 433.554,00 |
| 14.07.2025 | 106,24 | 110,29 | 105,76 | 109,55 | 3,79% | 412.697,00 |
| 11.07.2025 | 105,56 | 106,68 | 105,35 | 105,55 | 0,35% | 307.036,00 |
| 10.07.2025 | 105,30 | 105,30 | 103,38 | 105,18 | -0,03% | 341.021,00 |
| 09.07.2025 | 106,38 | 106,77 | 103,35 | 105,21 | -1,13% | 386.613,00 |
| 08.07.2025 | 109,34 | 109,50 | 105,70 | 106,41 | -2,25% | 454.229,00 |
| 07.07.2025 | 108,10 | 110,03 | 107,78 | 108,86 | 0,84% | 211.201,00 |
| 03.07.2025 | 110,95 | 111,04 | 107,95 | 107,95 | -2,14% | 225.347,00 |
| 02.07.2025 | 111,81 | 112,10 | 109,13 | 110,31 | -0,79% | 371.428,00 |
| 01.07.2025 | 116,37 | 116,37 | 110,92 | 111,19 | -4,90% | 405.580,00 |
| 30.06.2025 | 117,74 | 118,66 | 116,36 | 116,93 | -1,71% | 159.093,00 |
| 27.06.2025 | 118,66 | 119,38 | 118,06 | 118,96 | 0,24% | 316.175,00 |
| 26.06.2025 | 118,68 | 119,30 | 117,94 | 118,67 | -0,35% | 242.123,00 |
| 25.06.2025 | 122,07 | 122,07 | 118,79 | 119,09 | -2,81% | 245.942,00 |
| 24.06.2025 | 119,61 | 123,31 | 118,85 | 122,53 | 0,89% | 344.370,00 |
| 23.06.2025 | 122,52 | 122,99 | 120,68 | 121,45 | -0,53% | 181.447,00 |
| 20.06.2025 | 121,00 | 123,32 | 120,89 | 122,10 | 1,12% | 270.204,00 |
| 18.06.2025 | 120,04 | 121,00 | 118,26 | 120,75 | 0,97% | 256.489,00 |
| 17.06.2025 | 119,36 | 119,92 | 118,00 | 119,60 | 0,86% | 243.925,00 |
| 16.06.2025 | 117,29 | 119,97 | 116,66 | 118,58 | 1,81% | 210.549,00 |
| 13.06.2025 | 117,74 | 117,94 | 111,68 | 116,47 | 1,30% | 251.923,00 |
| 12.06.2025 | 112,95 | 115,00 | 111,89 | 114,98 | 2,45% | 291.642,00 |
| 11.06.2025 | 112,82 | 113,64 | 111,81 | 112,23 | -0,32% | 358.981,00 |
| 10.06.2025 | 115,63 | 116,12 | 111,33 | 112,59 | -2,02% | 322.080,00 |
| 09.06.2025 | 116,64 | 116,64 | 114,59 | 114,91 | -2,08% | 160.354,00 |
| 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 |