110,610$
-1,96%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 112,86 | 112,86 | 108,87 | 110,53 | -2,03% | 338.430,00 |
| 12.12.2025 | 114,50 | 114,72 | 111,42 | 112,82 | -1,30% | 204.822,00 |
| 11.12.2025 | 115,86 | 116,28 | 113,32 | 114,31 | -2,01% | 232.879,00 |
| 10.12.2025 | 117,03 | 118,15 | 115,21 | 116,65 | -0,64% | 219.756,00 |
| 09.12.2025 | 119,46 | 119,57 | 117,23 | 117,40 | -1,39% | 217.420,00 |
| 08.12.2025 | 121,90 | 122,28 | 118,20 | 119,06 | -3,13% | 501.832,00 |
| 05.12.2025 | 122,00 | 126,60 | 122,00 | 122,91 | 0,70% | 248.472,00 |
| 04.12.2025 | 123,50 | 124,79 | 121,66 | 122,06 | -0,68% | 268.082,00 |
| 03.12.2025 | 117,91 | 123,18 | 117,88 | 122,90 | 4,38% | 227.153,00 |
| 02.12.2025 | 121,29 | 121,53 | 117,64 | 117,74 | -2,28% | 191.526,00 |
| 01.12.2025 | 122,00 | 122,56 | 120,22 | 120,49 | -1,11% | 120.375,00 |
| 28.11.2025 | 119,45 | 122,64 | 119,34 | 121,84 | 2,56% | 99.174,00 |
| 26.11.2025 | 116,91 | 119,71 | 116,91 | 118,80 | 2,44% | 369.391,00 |
| 25.11.2025 | 116,60 | 116,60 | 114,50 | 115,98 | -0,47% | 200.665,00 |
| 24.11.2025 | 114,99 | 117,50 | 111,89 | 116,52 | 1,30% | 264.652,00 |
| 21.11.2025 | 114,99 | 116,07 | 112,51 | 115,02 | 0,50% | 305.630,00 |
| 20.11.2025 | 118,06 | 121,03 | 114,38 | 114,45 | -2,40% | 300.968,00 |
| 19.11.2025 | 117,16 | 117,66 | 115,49 | 117,27 | 0,10% | 288.286,00 |
| 18.11.2025 | 116,30 | 117,69 | 114,33 | 117,15 | 0,15% | 408.289,00 |
| 17.11.2025 | 117,28 | 117,95 | 115,83 | 116,97 | -0,21% | 174.897,00 |
| 14.11.2025 | 117,06 | 117,76 | 113,05 | 117,22 | -0,62% | 432.974,00 |
| 13.11.2025 | 118,73 | 119,97 | 117,64 | 117,95 | -1,28% | 293.572,00 |
| 12.11.2025 | 119,19 | 120,26 | 117,58 | 119,48 | 0,70% | 384.945,00 |
| 11.11.2025 | 115,27 | 118,89 | 114,80 | 118,65 | 3,34% | 334.876,00 |
| 10.11.2025 | 113,20 | 115,22 | 111,87 | 114,81 | 2,10% | 138.866,00 |
| 07.11.2025 | 109,88 | 112,92 | 109,02 | 112,45 | 1,66% | 168.598,00 |
| 06.11.2025 | 110,93 | 112,49 | 109,09 | 110,61 | 0,48% | 265.329,00 |
| 05.11.2025 | 109,34 | 112,45 | 108,84 | 110,08 | 0,03% | 263.153,00 |
| 04.11.2025 | 108,77 | 111,57 | 108,23 | 110,05 | -0,08% | 392.933,00 |
| 03.11.2025 | 103,60 | 110,34 | 103,02 | 110,14 | 6,38% | 231.003,00 |
| 31.10.2025 | 100,33 | 104,03 | 100,33 | 103,53 | 2,96% | 347.547,00 |
| 30.10.2025 | 100,41 | 101,96 | 99,02 | 100,55 | 0,21% | 280.339,00 |
| 29.10.2025 | 103,00 | 103,78 | 98,75 | 100,34 | -0,65% | 478.020,00 |
| 28.10.2025 | 103,30 | 103,67 | 100,78 | 101,00 | -2,79% | 358.104,00 |
| 27.10.2025 | 104,76 | 104,87 | 102,58 | 103,90 | 0,09% | 236.401,00 |
| 24.10.2025 | 105,37 | 105,51 | 102,85 | 103,81 | -0,65% | 181.634,00 |
| 23.10.2025 | 105,52 | 107,13 | 102,96 | 104,48 | 0,11% | 397.586,00 |
| 22.10.2025 | 106,87 | 107,50 | 102,92 | 104,36 | -1,68% | 342.873,00 |
| 21.10.2025 | 106,67 | 108,52 | 105,54 | 106,14 | 5,32% | 368.041,00 |
| 17.10.2025 | 98,59 | 100,95 | 97,83 | 100,78 | 2,21% | 196.177,00 |
| 16.10.2025 | 102,58 | 103,94 | 97,58 | 98,60 | -4,46% | 276.506,00 |
| 15.10.2025 | 102,27 | 104,01 | 101,44 | 103,21 | 1,83% | 270.174,00 |
| 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 |