104,090$
0,69%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 102,50 | 105,23 | 102,15 | 103,96 | 0,56% | 466.462,00 |
| 12.02.2026 | 103,72 | 104,17 | 101,45 | 103,38 | -0,09% | 382.643,00 |
| 11.02.2026 | 102,56 | 104,98 | 102,56 | 103,47 | 1,25% | 411.752,00 |
| 10.02.2026 | 104,21 | 104,47 | 101,60 | 102,19 | -1,03% | 825.294,00 |
| 09.02.2026 | 108,72 | 108,72 | 100,67 | 103,25 | -6,54% | 803.024,00 |
| 06.02.2026 | 109,69 | 112,28 | 109,48 | 110,47 | 1,02% | 158.492,00 |
| 05.02.2026 | 108,69 | 110,39 | 107,67 | 109,35 | 0,22% | 548.578,00 |
| 04.02.2026 | 107,64 | 110,62 | 107,40 | 109,11 | 0,57% | 214.827,00 |
| 03.02.2026 | 106,71 | 108,56 | 105,85 | 108,49 | 1,46% | 179.120,00 |
| 02.02.2026 | 107,74 | 109,90 | 106,66 | 106,93 | -4,85% | 149.746,00 |
| 30.01.2026 | 110,66 | 114,15 | 110,51 | 112,38 | 2,25% | 240.327,00 |
| 29.01.2026 | 111,98 | 111,99 | 109,15 | 109,91 | 0,27% | 231.243,00 |
| 28.01.2026 | 108,90 | 110,31 | 107,63 | 109,61 | 0,74% | 184.047,00 |
| 27.01.2026 | 112,30 | 112,46 | 107,23 | 108,80 | -3,18% | 282.029,00 |
| 26.01.2026 | 111,09 | 114,23 | 109,19 | 112,37 | 2,51% | 197.801,00 |
| 23.01.2026 | 110,41 | 111,56 | 108,45 | 109,62 | 0,13% | 206.965,00 |
| 22.01.2026 | 109,64 | 110,55 | 107,91 | 109,48 | -0,05% | 240.231,00 |
| 21.01.2026 | 106,51 | 111,70 | 106,48 | 109,54 | 4,61% | 503.448,00 |
| 20.01.2026 | 103,75 | 106,90 | 103,16 | 104,71 | 4,86% | 569.260,00 |
| 16.01.2026 | 99,79 | 100,52 | 98,60 | 99,86 | 0,43% | 280.554,00 |
| 15.01.2026 | 101,16 | 101,91 | 99,29 | 99,43 | -2,01% | 339.600,00 |
| 14.01.2026 | 101,88 | 102,44 | 100,48 | 101,47 | -1,49% | 411.346,00 |
| 13.01.2026 | 104,25 | 105,11 | 102,30 | 103,00 | 0,18% | 334.319,00 |
| 12.01.2026 | 102,00 | 103,92 | 101,60 | 102,82 | 1,20% | 230.557,00 |
| 09.01.2026 | 104,00 | 105,07 | 101,08 | 101,60 | -2,57% | 428.410,00 |
| 08.01.2026 | 105,68 | 107,30 | 102,75 | 104,28 | -2,24% | 315.815,00 |
| 07.01.2026 | 104,65 | 108,13 | 104,65 | 106,67 | 1,16% | 253.332,00 |
| 06.01.2026 | 105,68 | 106,45 | 104,32 | 105,45 | -1,29% | 245.751,00 |
| 05.01.2026 | 110,21 | 110,21 | 102,88 | 106,83 | -2,63% | 235.537,00 |
| 02.01.2026 | 109,90 | 110,31 | 108,24 | 109,72 | -0,58% | 246.850,00 |
| 31.12.2025 | 111,98 | 111,98 | 109,38 | 110,36 | -1,51% | 183.136,00 |
| 30.12.2025 | 113,47 | 113,47 | 112,03 | 112,05 | 0,26% | 148.048,00 |
| 29.12.2025 | 110,01 | 112,10 | 109,74 | 111,76 | 2,05% | 102.948,00 |
| 26.12.2025 | 109,40 | 109,85 | 108,66 | 109,51 | 0,32% | 115.826,00 |
| 24.12.2025 | 109,77 | 110,63 | 109,14 | 109,16 | -1,76% | 87.732,00 |
| 23.12.2025 | 107,90 | 111,51 | 107,90 | 111,12 | 3,02% | 273.508,00 |
| 22.12.2025 | 109,47 | 109,47 | 107,50 | 107,86 | -0,83% | 223.445,00 |
| 19.12.2025 | 107,38 | 109,70 | 106,72 | 108,76 | 1,00% | 233.694,00 |
| 18.12.2025 | 109,65 | 110,52 | 107,63 | 107,68 | -1,71% | 232.946,00 |
| 17.12.2025 | 107,55 | 109,70 | 106,81 | 109,55 | 2,83% | 235.046,00 |
| 16.12.2025 | 109,86 | 109,86 | 106,02 | 106,54 | -3,61% | 294.685,00 |
| 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 |