86,990$
-0,54%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 87,29 | 88,44 | 86,42 | 87,01 | -0,51% | 368.323,00 |
| 17.06.2026 | 87,36 | 88,65 | 87,08 | 87,46 | -0,94% | 589.476,00 |
| 16.06.2026 | 87,85 | 89,18 | 87,08 | 88,29 | 0,50% | 288.872,00 |
| 15.06.2026 | 87,49 | 89,71 | 87,13 | 87,85 | -0,98% | 255.144,00 |
| 12.06.2026 | 86,76 | 89,42 | 86,75 | 88,72 | 1,91% | 332.143,00 |
| 11.06.2026 | 88,62 | 89,01 | 86,87 | 87,06 | -1,77% | 347.954,00 |
| 10.06.2026 | 89,33 | 90,25 | 88,50 | 88,63 | -0,12% | 360.340,00 |
| 09.06.2026 | 90,76 | 90,76 | 88,37 | 88,74 | -1,86% | 407.682,00 |
| 08.06.2026 | 92,65 | 92,65 | 90,31 | 90,42 | -1,80% | 170.514,00 |
| 05.06.2026 | 93,59 | 94,28 | 92,03 | 92,08 | -1,37% | 347.752,00 |
| 04.06.2026 | 91,08 | 93,72 | 91,08 | 93,36 | 2,57% | 305.207,00 |
| 03.06.2026 | 91,93 | 92,47 | 90,80 | 91,02 | -0,47% | 389.434,00 |
| 02.06.2026 | 92,38 | 92,45 | 91,35 | 91,45 | -0,67% | 293.673,00 |
| 01.06.2026 | 92,96 | 93,47 | 91,79 | 92,07 | -0,94% | 171.827,00 |
| 29.05.2026 | 94,91 | 94,91 | 92,39 | 92,94 | -0,71% | 246.363,00 |
| 28.05.2026 | 93,16 | 93,79 | 92,10 | 93,60 | 1,03% | 218.202,00 |
| 27.05.2026 | 94,20 | 94,61 | 92,57 | 92,65 | -2,00% | 232.000,00 |
| 26.05.2026 | 97,25 | 97,25 | 94,36 | 94,54 | -3,47% | 228.336,00 |
| 22.05.2026 | 97,30 | 98,06 | 96,41 | 97,94 | 0,36% | 152.923,00 |
| 21.05.2026 | 99,30 | 99,57 | 97,26 | 97,59 | -1,24% | 335.585,00 |
| 20.05.2026 | 100,47 | 100,80 | 98,12 | 98,81 | -2,02% | 239.999,00 |
| 19.05.2026 | 98,98 | 100,94 | 98,58 | 100,85 | 2,43% | 275.506,00 |
| 18.05.2026 | 97,05 | 98,79 | 96,41 | 98,46 | 1,88% | 269.507,00 |
| 15.05.2026 | 97,20 | 97,82 | 96,50 | 96,64 | -0,06% | 270.357,00 |
| 14.05.2026 | 94,49 | 97,26 | 94,44 | 96,71 | 1,12% | 138.043,00 |
| 13.05.2026 | 95,98 | 96,30 | 94,66 | 95,63 | -0,81% | 191.729,00 |
| 12.05.2026 | 97,24 | 97,42 | 94,85 | 96,41 | -0,26% | 159.544,00 |
| 11.05.2026 | 96,69 | 97,74 | 96,52 | 96,66 | 0,78% | 96.820,00 |
| 08.05.2026 | 97,90 | 98,05 | 95,91 | 95,91 | -1,61% | 213.869,00 |
| 07.05.2026 | 96,31 | 97,74 | 95,06 | 97,48 | 0,61% | 278.631,00 |
| 06.05.2026 | 98,57 | 98,78 | 96,28 | 96,89 | -2,89% | 268.173,00 |
| 05.05.2026 | 101,09 | 101,09 | 98,84 | 99,77 | -1,01% | 190.886,00 |
| 04.05.2026 | 100,55 | 101,83 | 99,54 | 100,79 | 0,69% | 184.572,00 |
| 01.05.2026 | 102,01 | 102,15 | 98,81 | 100,10 | -2,04% | 286.467,00 |
| 30.04.2026 | 100,99 | 102,96 | 99,12 | 102,18 | 1,19% | 406.252,00 |
| 29.04.2026 | 98,00 | 101,25 | 97,81 | 100,98 | 4,10% | 513.876,00 |
| 28.04.2026 | 97,50 | 98,15 | 96,39 | 97,00 | 0,75% | 237.159,00 |
| 27.04.2026 | 96,97 | 98,83 | 96,07 | 96,28 | -0,15% | 246.890,00 |
| 24.04.2026 | 95,89 | 96,59 | 94,90 | 96,43 | 0,14% | 244.875,00 |
| 23.04.2026 | 97,35 | 97,84 | 95,53 | 96,29 | -0,06% | 226.754,00 |
| 22.04.2026 | 94,32 | 96,51 | 94,31 | 96,35 | 2,22% | 429.038,00 |
| 21.04.2026 | 95,54 | 96,08 | 93,76 | 94,26 | -1,26% | 469.338,00 |
| 20.04.2026 | 97,09 | 97,09 | 94,98 | 95,46 | -0,29% | 182.668,00 |
| 17.04.2026 | 95,73 | 96,70 | 94,98 | 95,74 | -1,63% | 552.219,00 |
| 16.04.2026 | 96,45 | 97,83 | 95,87 | 97,32 | 1,34% | 441.269,00 |
| 15.04.2026 | 95,33 | 96,72 | 94,97 | 96,03 | 0,37% | 231.901,00 |
| 14.04.2026 | 97,77 | 97,77 | 95,41 | 95,68 | -2,15% | 362.478,00 |
| 13.04.2026 | 99,71 | 100,07 | 97,28 | 97,78 | -1,25% | 177.881,00 |
| 10.04.2026 | 98,90 | 99,67 | 97,39 | 99,02 | -0,47% | 315.705,00 |
| 09.04.2026 | 100,06 | 100,79 | 98,42 | 99,49 | -0,70% | 313.211,00 |
| 08.04.2026 | 99,85 | 100,35 | 97,64 | 100,19 | -1,53% | 393.438,00 |
| 07.04.2026 | 103,81 | 104,64 | 101,61 | 101,75 | -1,72% | 247.060,00 |
| 06.04.2026 | 103,50 | 104,48 | 102,96 | 103,53 | -0,33% | 192.345,00 |
| 02.04.2026 | 107,49 | 107,50 | 103,58 | 103,87 | -2,00% | 290.737,00 |
| 01.04.2026 | 108,54 | 109,23 | 105,72 | 105,99 | -3,42% | 368.812,00 |
| 31.03.2026 | 112,34 | 113,36 | 108,54 | 109,74 | -1,54% | 355.719,00 |
| 30.03.2026 | 113,81 | 114,34 | 110,53 | 111,46 | -1,80% | 171.320,00 |
| 27.03.2026 | 112,20 | 114,47 | 111,27 | 113,50 | 2,19% | 297.986,00 |
| 26.03.2026 | 114,20 | 114,86 | 110,76 | 111,07 | -2,50% | 365.266,00 |
| 25.03.2026 | 109,50 | 114,04 | 109,13 | 113,92 | 3,88% | 301.981,00 |
| 24.03.2026 | 108,50 | 112,43 | 108,50 | 109,67 | 1,90% | 633.940,00 |
| 23.03.2026 | 108,56 | 109,20 | 104,76 | 107,63 | 0,33% | 534.188,00 |
| 20.03.2026 | 108,72 | 109,00 | 106,23 | 107,28 | -0,62% | 550.664,00 |
| 19.03.2026 | 106,49 | 111,73 | 106,30 | 107,95 | 2,34% | 658.700,00 |
| 18.03.2026 | 106,40 | 106,56 | 103,64 | 105,48 | -0,82% | 375.957,00 |
| 17.03.2026 | 108,21 | 109,47 | 106,30 | 106,35 | -1,31% | 227.912,00 |
| 16.03.2026 | 107,00 | 109,51 | 106,50 | 107,76 | 0,70% | 236.588,00 |
| 13.03.2026 | 107,90 | 109,81 | 106,72 | 107,01 | -0,74% | 260.621,00 |
| 12.03.2026 | 109,80 | 109,80 | 106,82 | 107,81 | -0,72% | 365.964,00 |
| 11.03.2026 | 105,17 | 109,40 | 104,00 | 108,59 | 3,75% | 333.722,00 |
| 10.03.2026 | 106,89 | 107,50 | 104,36 | 104,67 | -2,20% | 334.155,00 |
| 09.03.2026 | 107,80 | 109,61 | 106,81 | 107,02 | 0,16% | 428.848,00 |
| 06.03.2026 | 107,28 | 108,73 | 106,07 | 106,85 | 0,15% | 269.386,00 |
| 05.03.2026 | 105,59 | 107,51 | 105,06 | 106,69 | 0,79% | 374.740,00 |
| 04.03.2026 | 107,06 | 107,44 | 104,92 | 105,85 | -1,95% | 409.080,00 |
| 03.03.2026 | 109,69 | 111,12 | 106,50 | 107,96 | -0,48% | 1.001.455,00 |
| 02.03.2026 | 113,02 | 113,02 | 106,65 | 108,48 | 0,56% | 230.760,00 |
| 27.02.2026 | 107,35 | 109,74 | 106,76 | 107,88 | 1,50% | 964.313,00 |
| 26.02.2026 | 105,14 | 107,30 | 104,76 | 106,29 | 0,21% | 297.025,00 |
| 25.02.2026 | 104,09 | 106,37 | 102,90 | 106,07 | 2,72% | 308.816,00 |
| 24.02.2026 | 102,20 | 103,28 | 100,85 | 103,26 | 0,05% | 310.095,00 |
| 23.02.2026 | 108,01 | 109,66 | 102,18 | 103,21 | -4,45% | 229.961,00 |
| 20.02.2026 | 103,46 | 109,19 | 103,46 | 108,02 | 4,00% | 600.321,00 |
| 19.02.2026 | 100,98 | 103,90 | 100,24 | 103,87 | 4,43% | 1.442.966,00 |
| 18.02.2026 | 103,61 | 104,75 | 98,40 | 99,46 | -3,18% | 663.612,00 |
| 17.02.2026 | 103,90 | 104,04 | 100,83 | 102,73 | -1,31% | 497.314,00 |
| 13.02.2026 | 102,50 | 105,23 | 102,15 | 104,09 | 0,60% | 468.804,00 |
| 12.02.2026 | 103,72 | 104,17 | 101,45 | 103,47 | 0,00% | 401.737,00 |
| 11.02.2026 | 102,56 | 104,98 | 102,56 | 103,47 | 1,27% | 411.752,00 |
| 10.02.2026 | 104,21 | 104,47 | 101,60 | 102,18 | -1,08% | 833.165,00 |
| 09.02.2026 | 108,72 | 108,72 | 100,67 | 103,29 | -6,42% | 805.488,00 |
| 06.02.2026 | 109,69 | 112,28 | 109,48 | 110,38 | 0,94% | 166.100,00 |
| 05.02.2026 | 108,69 | 110,39 | 107,67 | 109,35 | 0,15% | 548.581,00 |
| 04.02.2026 | 107,64 | 110,62 | 107,40 | 109,19 | 0,64% | 219.737,00 |
| 03.02.2026 | 106,71 | 108,56 | 105,85 | 108,50 | 1,46% | 179.489,00 |
| 02.02.2026 | 107,74 | 109,90 | 106,66 | 106,94 | -4,88% | 157.869,00 |
| 30.01.2026 | 110,66 | 114,15 | 110,51 | 112,42 | 2,32% | 243.122,00 |
| 29.01.2026 | 111,98 | 111,99 | 109,15 | 109,87 | 0,22% | 232.577,00 |
| 28.01.2026 | 108,90 | 110,31 | 107,63 | 109,63 | 0,76% | 188.904,00 |
| 27.01.2026 | 112,30 | 112,46 | 107,23 | 108,80 | -3,18% | 282.029,00 |