99,455€
0,63%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 98,92 | 99,98 | 98,09 | 99,53 | 0,71% | - |
| 29.01.2025 | 98,13 | 99,37 | 97,88 | 98,83 | 1,91% | - |
| 28.01.2025 | 96,95 | 97,86 | 95,79 | 96,98 | 0,69% | - |
| 27.01.2025 | 100,62 | 100,72 | 94,41 | 96,32 | -4,49% | - |
| 24.01.2025 | 101,33 | 101,43 | 100,43 | 100,85 | -1,68% | - |
| 23.01.2025 | 102,85 | 103,40 | 101,85 | 102,58 | -0,92% | - |
| 22.01.2025 | 102,40 | 103,70 | 102,10 | 103,53 | 1,10% | - |
| 21.01.2025 | 102,90 | 104,18 | 101,40 | 102,40 | -0,53% | - |
| 20.01.2025 | 103,23 | 103,30 | 102,50 | 102,95 | -0,87% | - |
| 17.01.2025 | 104,98 | 106,33 | 103,48 | 103,85 | -0,36% | - |
| 16.01.2025 | 102,23 | 104,45 | 100,78 | 104,23 | 1,68% | - |
| 15.01.2025 | 101,24 | 102,60 | 101,11 | 102,50 | 2,15% | - |
| 14.01.2025 | 99,95 | 100,59 | 98,77 | 100,34 | 0,14% | - |
| 13.01.2025 | 100,86 | 101,59 | 99,49 | 100,20 | -0,30% | - |
| 10.01.2025 | 99,72 | 102,33 | 99,71 | 100,50 | 0,80% | - |
| 09.01.2025 | 99,82 | 99,95 | 99,51 | 99,71 | -0,03% | - |
| 08.01.2025 | 99,45 | 101,10 | 99,42 | 99,74 | 0,99% | - |
| 07.01.2025 | 97,42 | 99,06 | 96,76 | 98,76 | 0,69% | - |
| 06.01.2025 | 96,79 | 98,63 | 96,34 | 98,08 | 0,38% | - |
| 03.01.2025 | 98,57 | 98,91 | 97,50 | 97,71 | 0,17% | - |
| 02.01.2025 | 96,26 | 98,30 | 96,20 | 97,54 | 3,47% | - |
| 30.12.2024 | 92,54 | 94,53 | 92,49 | 94,27 | 1,42% | - |
| 27.12.2024 | 92,21 | 93,26 | 91,72 | 92,95 | 1,57% | - |
| 23.12.2024 | 91,38 | 92,13 | 90,77 | 91,51 | -0,95% | - |
| 20.12.2024 | 90,48 | 92,45 | 89,89 | 92,39 | 1,35% | - |
| 19.12.2024 | 91,13 | 92,27 | 90,73 | 91,16 | -1,52% | - |
| 18.12.2024 | 92,42 | 93,07 | 91,46 | 92,57 | 1,64% | - |
| 17.12.2024 | 91,96 | 92,19 | 90,68 | 91,08 | -1,66% | - |
| 16.12.2024 | 93,94 | 94,04 | 92,40 | 92,62 | -2,05% | - |
| 13.12.2024 | 95,25 | 95,38 | 94,30 | 94,56 | -0,72% | - |
| 12.12.2024 | 94,60 | 95,96 | 94,42 | 95,25 | 1,02% | - |
| 11.12.2024 | 92,41 | 94,52 | 92,25 | 94,29 | 1,34% | - |
| 10.12.2024 | 92,07 | 93,14 | 91,99 | 93,04 | 0,33% | - |
| 09.12.2024 | 91,66 | 94,08 | 91,36 | 92,73 | 1,52% | - |
| 06.12.2024 | 91,35 | 92,09 | 90,48 | 91,34 | -1,62% | - |
| 05.12.2024 | 92,55 | 92,91 | 91,87 | 92,84 | 1,00% | - |
| 04.12.2024 | 93,17 | 93,75 | 91,81 | 91,92 | -1,88% | - |
| 03.12.2024 | 93,05 | 93,68 | 92,76 | 93,68 | 1,13% | - |
| 02.12.2024 | 94,06 | 94,55 | 92,51 | 92,63 | -1,27% | - |
| 29.11.2024 | 93,88 | 94,37 | 91,01 | 93,82 | -0,37% | - |
| 28.11.2024 | 93,76 | 94,27 | 93,76 | 94,17 | 0,79% | - |
| 27.11.2024 | 94,38 | 94,64 | 92,96 | 93,43 | -0,99% | - |
| 26.11.2024 | 93,98 | 94,83 | 92,79 | 94,36 | -0,71% | - |
| 25.11.2024 | 95,93 | 96,11 | 94,52 | 95,03 | -0,74% | - |
| 22.11.2024 | 96,40 | 97,72 | 94,39 | 95,74 | 0,30% | - |
| 21.11.2024 | 93,17 | 96,04 | 92,93 | 95,45 | 1,95% | - |
| 20.11.2024 | 90,71 | 94,34 | 90,27 | 93,62 | 3,63% | - |
| 19.11.2024 | 91,22 | 91,72 | 90,07 | 90,34 | -1,95% | - |
| 18.11.2024 | 90,27 | 92,29 | 90,05 | 92,14 | 2,25% | - |
| 15.11.2024 | 89,42 | 91,22 | 88,10 | 90,11 | 0,26% | - |
| 14.11.2024 | 91,14 | 92,17 | 89,88 | 89,88 | -0,95% | - |
| 13.11.2024 | 89,99 | 90,91 | 88,87 | 90,74 | 0,91% | - |
| 12.11.2024 | 89,94 | 90,53 | 89,38 | 89,92 | -0,10% | - |
| 11.11.2024 | 86,57 | 90,35 | 86,43 | 90,01 | 4,59% | - |
| 08.11.2024 | 85,43 | 86,98 | 84,81 | 86,06 | 1,08% | - |
| 07.11.2024 | 85,88 | 86,60 | 84,28 | 85,14 | 0,28% | - |
| 06.11.2024 | 80,73 | 85,54 | 80,73 | 84,90 | 7,08% | - |
| 05.11.2024 | 78,91 | 79,62 | 77,46 | 79,29 | 1,30% | - |
| 04.11.2024 | 77,00 | 78,43 | 76,12 | 78,27 | 1,40% | - |
| 01.11.2024 | 78,06 | 78,79 | 76,61 | 77,19 | -3,00% | - |
| 31.10.2024 | 81,35 | 81,79 | 78,98 | 79,58 | -1,85% | - |
| 30.10.2024 | 79,38 | 83,35 | 79,00 | 81,08 | 2,62% | - |
| 29.10.2024 | 78,74 | 79,46 | 78,62 | 79,01 | 0,95% | - |
| 28.10.2024 | 75,26 | 78,50 | 73,64 | 78,27 | -1,02% | - |
| 25.10.2024 | 78,86 | 79,42 | 78,47 | 79,08 | 2,18% | - |
| 24.10.2024 | 77,29 | 77,79 | 76,89 | 77,39 | 0,43% | - |
| 23.10.2024 | 77,96 | 78,69 | 76,92 | 77,06 | -2,44% | - |
| 22.10.2024 | 78,96 | 80,86 | 78,52 | 78,99 | -1,00% | - |
| 21.10.2024 | 79,91 | 80,48 | 79,52 | 79,79 | 0,16% | - |
| 18.10.2024 | 80,78 | 80,92 | 79,28 | 79,66 | -0,72% | - |
| 17.10.2024 | 79,54 | 80,55 | 79,50 | 80,24 | 1,72% | - |
| 16.10.2024 | 78,79 | 79,40 | 78,25 | 78,88 | -0,23% | - |
| 15.10.2024 | 79,06 | 79,28 | 77,52 | 79,06 | -0,38% | - |
| 14.10.2024 | 79,83 | 80,26 | 78,80 | 79,36 | -0,78% | - |
| 11.10.2024 | 78,89 | 80,00 | 77,57 | 79,98 | 0,62% | - |
| 10.10.2024 | 79,51 | 80,16 | 78,93 | 79,49 | 0,68% | - |
| 09.10.2024 | 78,31 | 78,97 | 78,04 | 78,95 | 1,70% | - |
| 08.10.2024 | 77,42 | 77,66 | 75,83 | 77,63 | -0,24% | - |
| 07.10.2024 | 78,04 | 78,60 | 77,54 | 77,82 | 0,75% | - |
| 04.10.2024 | 77,18 | 78,32 | 75,47 | 77,24 | 2,07% | - |
| 03.10.2024 | 75,37 | 76,67 | 75,09 | 75,67 | 1,07% | - |
| 02.10.2024 | 74,12 | 75,42 | 73,37 | 74,87 | 2,39% | - |
| 01.10.2024 | 73,81 | 74,45 | 72,99 | 73,12 | -1,73% | - |
| 30.09.2024 | 74,03 | 75,08 | 73,45 | 74,41 | 0,27% | - |
| 27.09.2024 | 72,81 | 75,01 | 71,91 | 74,21 | 3,40% | - |
| 26.09.2024 | 68,60 | 72,34 | 68,60 | 71,77 | 0,83% | - |
| 25.09.2024 | 71,34 | 71,70 | 70,89 | 71,18 | -1,28% | - |
| 24.09.2024 | 72,47 | 73,47 | 71,96 | 72,10 | 0,17% | - |
| 23.09.2024 | 70,45 | 72,70 | 70,11 | 71,98 | 4,06% | - |
| 20.09.2024 | 68,30 | 69,22 | 68,15 | 69,17 | 1,24% | - |
| 19.09.2024 | 67,88 | 68,54 | 67,64 | 68,32 | 2,11% | - |
| 18.09.2024 | 65,83 | 67,16 | 65,31 | 66,91 | 1,90% | - |
| 17.09.2024 | 65,81 | 66,03 | 65,44 | 65,66 | -0,26% | - |
| 16.09.2024 | 66,00 | 66,57 | 65,37 | 65,83 | 0,67% | - |
| 13.09.2024 | 65,40 | 66,22 | 65,30 | 65,39 | -0,38% | - |
| 12.09.2024 | 66,09 | 66,33 | 64,43 | 65,64 | 1,67% | - |
| 11.09.2024 | 63,93 | 64,84 | 63,59 | 64,56 | 0,76% | - |
| 10.09.2024 | 63,49 | 64,14 | 62,73 | 64,07 | -0,02% | - |
| 09.09.2024 | 64,14 | 64,36 | 63,40 | 64,08 | -1,42% | - |
| 06.09.2024 | 64,82 | 66,07 | 64,52 | 65,00 | 1,90% | - |