103,380$
0,76%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 103,21 | 103,97 | 103,06 | 103,38 | 0,76% | 33.427,00 |
| 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 |
| 13.01.2025 | 103,00 | 103,61 | 101,04 | 102,23 | 0,11% | 223.792,00 |
| 10.01.2025 | 104,00 | 105,00 | 102,09 | 102,11 | -0,79% | 249.008,00 |
| 08.01.2025 | 102,62 | 104,07 | 102,42 | 102,92 | 0,18% | 298.657,00 |
| 07.01.2025 | 101,20 | 103,35 | 101,20 | 102,74 | 1,22% | 353.567,00 |
| 06.01.2025 | 101,89 | 102,57 | 100,77 | 101,50 | 1,49% | 124.113,00 |
| 03.01.2025 | 101,23 | 101,80 | 99,26 | 100,01 | -1,24% | 209.460,00 |
| 02.01.2025 | 100,67 | 101,65 | 99,46 | 101,27 | 1,74% | 308.955,00 |
| 31.12.2024 | 99,83 | 100,23 | 98,90 | 99,54 | -0,28% | 178.552,00 |
| 30.12.2024 | 98,28 | 101,46 | 97,49 | 99,82 | 3,32% | 174.328,00 |
| 27.12.2024 | 96,10 | 97,19 | 95,90 | 96,61 | 0,45% | 93.742,00 |
| 26.12.2024 | 96,65 | 96,74 | 95,58 | 96,18 | -1,36% | 147.227,00 |
| 24.12.2024 | 97,03 | 97,79 | 96,10 | 97,51 | 0,85% | 75.481,00 |
| 23.12.2024 | 94,80 | 96,86 | 94,22 | 96,69 | 2,00% | 96.349,00 |
| 20.12.2024 | 94,20 | 96,41 | 94,20 | 94,79 | 0,50% | 370.183,00 |
| 19.12.2024 | 95,88 | 96,03 | 94,25 | 94,32 | -0,20% | 259.427,00 |
| 18.12.2024 | 97,08 | 97,19 | 94,02 | 94,51 | -2,33% | 234.165,00 |
| 17.12.2024 | 96,33 | 96,95 | 95,27 | 96,76 | 0,06% | 193.806,00 |
| 16.12.2024 | 98,25 | 98,25 | 96,58 | 96,70 | -1,85% | 151.673,00 |
| 13.12.2024 | 99,70 | 100,13 | 98,30 | 98,52 | -1,19% | 169.536,00 |
| 12.12.2024 | 100,60 | 100,61 | 99,14 | 99,71 | 0,12% | 265.590,00 |
| 11.12.2024 | 97,95 | 100,23 | 97,30 | 99,59 | 2,70% | 358.395,00 |
| 10.12.2024 | 97,45 | 98,17 | 96,73 | 96,97 | -0,14% | 169.351,00 |
| 09.12.2024 | 97,61 | 99,17 | 96,96 | 97,11 | 0,59% | 112.416,00 |
| 06.12.2024 | 96,76 | 96,76 | 95,69 | 96,54 | -0,21% | 150.712,00 |
| 05.12.2024 | 97,44 | 98,34 | 96,67 | 96,74 | -0,80% | 235.417,00 |
| 04.12.2024 | 98,11 | 98,39 | 96,63 | 97,52 | -0,46% | 152.212,00 |
| 03.12.2024 | 98,47 | 98,61 | 97,90 | 97,97 | 0,13% | 109.505,00 |
| 02.12.2024 | 98,69 | 99,21 | 96,98 | 97,84 | -1,17% | 150.891,00 |
| 29.11.2024 | 98,58 | 99,54 | 98,58 | 99,00 | 0,24% | 105.162,00 |
| 27.11.2024 | 98,26 | 99,70 | 98,16 | 98,76 | -0,15% | 179.342,00 |
| 26.11.2024 | 97,79 | 99,50 | 97,77 | 98,91 | 0,01% | 357.175,00 |
| 25.11.2024 | 100,04 | 100,48 | 98,81 | 98,90 | -0,52% | 258.057,00 |
| 22.11.2024 | 99,93 | 100,44 | 98,42 | 99,42 | -1,55% | 299.771,00 |
| 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 |