101,090$
2,83%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 99,50 | 101,21 | 99,10 | 100,99 | 2,72% | 349.118,00 |
| 20.11.2024 | 96,09 | 99,57 | 96,09 | 98,31 | 2,76% | 552.057,00 |
| 19.11.2024 | 95,29 | 96,75 | 95,22 | 95,67 | -0,78% | 238.464,00 |
| 18.11.2024 | 95,76 | 97,52 | 95,76 | 96,42 | 1,49% | 144.282,00 |
| 15.11.2024 | 95,22 | 96,11 | 94,80 | 95,00 | -0,18% | 151.978,00 |
| 14.11.2024 | 95,85 | 96,53 | 94,68 | 95,17 | -1,00% | 165.963,00 |
| 13.11.2024 | 95,25 | 96,49 | 95,16 | 96,14 | 0,58% | 168.932,00 |
| 12.11.2024 | 95,27 | 96,02 | 94,79 | 95,58 | -0,19% | 271.584,00 |
| 11.11.2024 | 92,49 | 96,59 | 92,49 | 95,76 | 3,58% | 225.941,00 |
| 08.11.2024 | 91,23 | 93,46 | 91,23 | 92,45 | 0,35% | 153.709,00 |
| 07.11.2024 | 91,58 | 92,51 | 91,14 | 92,13 | -0,25% | 308.127,00 |
| 06.11.2024 | 89,88 | 93,10 | 89,00 | 92,36 | 6,59% | 450.351,00 |
| 05.11.2024 | 85,67 | 87,12 | 85,63 | 86,65 | 0,94% | 221.120,00 |
| 04.11.2024 | 83,43 | 86,44 | 83,43 | 85,84 | 2,61% | 156.851,00 |
| 01.11.2024 | 85,31 | 85,31 | 83,11 | 83,66 | -1,19% | 303.813,00 |
| 31.10.2024 | 88,79 | 88,79 | 84,67 | 84,67 | -4,53% | 325.128,00 |
| 30.10.2024 | 87,25 | 90,35 | 86,15 | 88,69 | 3,50% | 480.061,00 |
| 29.10.2024 | 85,83 | 85,85 | 85,01 | 85,69 | 0,56% | 194.451,00 |
| 28.10.2024 | 83,41 | 85,35 | 83,06 | 85,21 | 0,54% | 102.632,00 |
| 25.10.2024 | 85,10 | 86,17 | 84,61 | 84,75 | -0,66% | 121.421,00 |
| 24.10.2024 | 83,56 | 85,32 | 83,04 | 85,31 | 2,43% | 183.557,00 |
| 23.10.2024 | 84,00 | 84,03 | 82,70 | 83,29 | -1,26% | 164.894,00 |
| 22.10.2024 | 86,30 | 86,30 | 84,13 | 84,35 | -1,63% | 217.742,00 |
| 21.10.2024 | 86,36 | 87,32 | 85,23 | 85,75 | -1,02% | 147.998,00 |
| 18.10.2024 | 87,03 | 87,28 | 86,11 | 86,63 | -1,10% | 371.573,00 |
| 17.10.2024 | 86,45 | 87,95 | 86,20 | 87,60 | 1,32% | 271.636,00 |
| 16.10.2024 | 86,00 | 86,46 | 85,07 | 86,46 | 0,79% | 349.411,00 |
| 15.10.2024 | 84,92 | 86,45 | 84,70 | 85,78 | -1,00% | 434.306,00 |
| 14.10.2024 | 85,01 | 87,52 | 85,01 | 86,65 | -0,83% | 265.005,00 |
| 11.10.2024 | 86,29 | 88,17 | 86,29 | 87,37 | 0,84% | 249.630,00 |
| 10.10.2024 | 87,36 | 87,36 | 86,47 | 86,64 | -0,54% | 393.916,00 |
| 09.10.2024 | 85,66 | 87,23 | 85,47 | 87,11 | 1,28% | 383.440,00 |
| 08.10.2024 | 84,43 | 86,12 | 83,32 | 86,01 | 0,66% | 331.754,00 |
| 07.10.2024 | 85,71 | 85,91 | 85,09 | 85,45 | -0,20% | 201.091,00 |
| 04.10.2024 | 84,75 | 86,00 | 84,18 | 85,62 | 0,43% | 413.386,00 |
| 03.10.2024 | 83,28 | 85,31 | 83,11 | 85,25 | 2,50% | 329.724,00 |
| 02.10.2024 | 82,20 | 83,38 | 81,70 | 83,17 | 2,10% | 241.724,00 |
| 01.10.2024 | 81,89 | 82,46 | 80,75 | 81,46 | -0,96% | 3.848.557,00 |
| 30.09.2024 | 82,28 | 83,72 | 81,91 | 82,25 | -0,42% | 9.941.141,00 |
| 27.09.2024 | 81,25 | 83,86 | 80,72 | 82,60 | 2,85% | 3.821.113,00 |
| 26.09.2024 | 77,85 | 80,87 | 77,41 | 80,31 | 2,65% | 4.564.811,00 |
| 25.09.2024 | 80,08 | 80,43 | 78,20 | 78,24 | -2,31% | 2.008.093,00 |
| 24.09.2024 | 81,26 | 81,26 | 79,81 | 80,09 | -0,21% | 1.868.394,00 |
| 23.09.2024 | 78,52 | 80,87 | 78,31 | 80,26 | 2,29% | 2.804.679,00 |
| 20.09.2024 | 76,69 | 79,00 | 75,90 | 78,46 | 2,44% | 4.030.525,00 |
| 19.09.2024 | 76,10 | 77,43 | 75,17 | 76,59 | 2,82% | 1.968.409,00 |
| 18.09.2024 | 73,37 | 75,75 | 73,33 | 74,49 | 1,57% | 1.908.494,00 |
| 17.09.2024 | 73,21 | 73,48 | 72,77 | 73,34 | 0,38% | 1.198.182,00 |
| 16.09.2024 | 73,61 | 74,17 | 72,70 | 73,06 | -0,22% | 1.076.332,00 |
| 13.09.2024 | 72,74 | 73,49 | 72,35 | 73,22 | 1,22% | 1.380.026,00 |
| 12.09.2024 | 72,38 | 72,67 | 71,06 | 72,34 | -0,01% | 884.618,00 |
| 11.09.2024 | 71,02 | 72,42 | 69,96 | 72,35 | 2,30% | 1.285.764,00 |
| 10.09.2024 | 70,43 | 70,78 | 69,12 | 70,72 | 0,58% | 1.534.008,00 |
| 09.09.2024 | 70,58 | 71,01 | 69,95 | 70,31 | -0,75% | 2.108.879,00 |
| 06.09.2024 | 72,19 | 73,27 | 70,75 | 70,84 | -1,62% | 4.699.783,00 |
| 05.09.2024 | 71,06 | 72,21 | 70,04 | 72,01 | 2,26% | 5.155.107,00 |
| 04.09.2024 | 72,24 | 72,90 | 70,37 | 70,42 | -2,45% | 2.041.052,00 |
| 03.09.2024 | 73,24 | 73,33 | 70,80 | 72,19 | -3,09% | 3.173.675,00 |
| 30.08.2024 | 73,54 | 74,60 | 73,38 | 74,49 | 0,68% | 1.670.173,00 |
| 29.08.2024 | 72,42 | 74,04 | 71,92 | 73,99 | 2,79% | 1.372.626,00 |
| 28.08.2024 | 72,31 | 72,41 | 70,96 | 71,98 | -1,37% | 1.357.131,00 |
| 27.08.2024 | 73,71 | 74,02 | 72,62 | 72,98 | -1,26% | 1.116.839,00 |
| 26.08.2024 | 74,30 | 75,02 | 73,67 | 73,91 | 0,64% | 1.650.325,00 |
| 23.08.2024 | 72,14 | 73,45 | 72,07 | 73,44 | 2,53% | 1.036.515,00 |
| 22.08.2024 | 72,37 | 72,81 | 71,54 | 71,63 | -1,02% | 1.299.493,00 |
| 21.08.2024 | 73,81 | 73,91 | 71,95 | 72,37 | -1,11% | 1.094.188,00 |
| 20.08.2024 | 74,00 | 74,26 | 72,53 | 73,18 | -1,35% | 1.131.553,00 |
| 19.08.2024 | 73,20 | 74,55 | 73,20 | 74,18 | 1,71% | 1.358.722,00 |
| 16.08.2024 | 72,04 | 73,20 | 72,04 | 72,93 | -0,23% | 927.918,00 |
| 15.08.2024 | 71,75 | 73,41 | 71,75 | 73,10 | 1,29% | 1.043.933,00 |
| 14.08.2024 | 72,66 | 72,66 | 71,99 | 72,17 | -0,11% | 908.304,00 |
| 13.08.2024 | 72,84 | 72,96 | 71,99 | 72,25 | -1,53% | 1.077.702,00 |
| 12.08.2024 | 72,79 | 73,96 | 72,79 | 73,37 | 1,17% | 942.404,00 |
| 09.08.2024 | 72,60 | 73,15 | 71,65 | 72,52 | 0,06% | 984.751,00 |
| 08.08.2024 | 71,47 | 73,49 | 71,45 | 72,48 | 1,34% | 1.348.441,00 |
| 07.08.2024 | 71,99 | 72,87 | 71,39 | 71,52 | 1,13% | 1.414.662,00 |
| 06.08.2024 | 71,53 | 72,17 | 70,69 | 70,72 | -0,53% | 2.074.852,00 |
| 05.08.2024 | 70,07 | 71,55 | 69,42 | 71,10 | -1,84% | 3.519.399,00 |
| 02.08.2024 | 74,78 | 74,78 | 71,47 | 72,43 | -3,43% | 4.369.852,00 |
| 01.08.2024 | 76,80 | 77,23 | 74,52 | 75,00 | -1,76% | 2.336.632,00 |
| 31.07.2024 | 76,75 | 77,27 | 76,03 | 76,34 | 0,13% | 1.996.410,00 |
| 30.07.2024 | 75,46 | 77,28 | 75,05 | 76,24 | -0,43% | 3.903.767,00 |
| 29.07.2024 | 77,83 | 77,83 | 75,96 | 76,57 | -1,57% | 3.022.148,00 |
| 26.07.2024 | 77,43 | 78,75 | 76,49 | 77,79 | 0,52% | 3.768.997,00 |
| 25.07.2024 | 77,79 | 78,32 | 77,26 | 77,39 | -0,35% | 1.616.101,00 |
| 24.07.2024 | 80,23 | 80,62 | 77,60 | 77,66 | -2,89% | 1.827.703,00 |
| 23.07.2024 | 80,79 | 80,99 | 78,95 | 79,97 | -1,71% | 2.006.102,00 |
| 22.07.2024 | 81,02 | 81,64 | 80,54 | 81,36 | 0,43% | 1.493.591,00 |
| 19.07.2024 | 80,99 | 81,24 | 79,84 | 81,01 | -0,41% | 1.556.022,00 |
| 18.07.2024 | 82,84 | 83,00 | 81,21 | 81,34 | -0,87% | 1.497.673,00 |
| 17.07.2024 | 83,01 | 84,25 | 81,93 | 82,05 | -0,94% | 2.354.157,00 |
| 16.07.2024 | 83,70 | 83,76 | 82,66 | 82,83 | -1,12% | 1.863.251,00 |
| 15.07.2024 | 83,58 | 84,25 | 83,03 | 83,77 | 0,35% | 1.285.024,00 |
| 12.07.2024 | 84,28 | 84,39 | 83,27 | 83,48 | 0,04% | 1.575.673,00 |
| 11.07.2024 | 83,56 | 84,13 | 82,76 | 83,45 | 0,52% | 1.316.463,00 |
| 10.07.2024 | 82,51 | 83,12 | 81,95 | 83,02 | 0,58% | 1.131.956,00 |
| 09.07.2024 | 82,45 | 82,81 | 81,75 | 82,54 | -0,07% | 1.776.112,00 |
| 08.07.2024 | 82,42 | 83,25 | 81,95 | 82,60 | 0,35% | 1.152.672,00 |
| 05.07.2024 | 83,31 | 83,66 | 81,80 | 82,31 | -1,58% | 1.995.877,00 |
| 03.07.2024 | 83,05 | 84,09 | 82,98 | 83,63 | 0,73% | 792.760,00 |