90,060€
-2,36%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 94,29 | 94,39 | 90,34 | 91,52 | -0,78% | - |
| 01.04.2026 | 93,91 | 94,20 | 91,17 | 92,24 | -5,69% | - |
| 31.03.2026 | 97,46 | 98,53 | 97,11 | 97,81 | 0,53% | - |
| 30.03.2026 | 99,36 | 100,18 | 96,92 | 97,29 | -1,55% | - |
| 27.03.2026 | 96,95 | 98,96 | 96,30 | 98,82 | -0,66% | - |
| 26.03.2026 | 99,41 | 99,57 | 97,76 | 99,48 | 2,20% | - |
| 25.03.2026 | 93,50 | 97,62 | 92,68 | 97,34 | 2,09% | - |
| 24.03.2026 | 92,61 | 97,05 | 92,02 | 95,35 | 3,47% | - |
| 23.03.2026 | 94,21 | 94,64 | 90,05 | 92,15 | -1,82% | - |
| 20.03.2026 | 93,52 | 94,98 | 92,38 | 93,86 | -1,86% | - |
| 19.03.2026 | 91,65 | 97,07 | 91,65 | 95,64 | 4,77% | - |
| 18.03.2026 | 92,65 | 93,93 | 89,96 | 91,29 | -2,18% | - |
| 17.03.2026 | 94,50 | 95,46 | 93,32 | 93,32 | -0,84% | - |
| 16.03.2026 | 95,82 | 95,84 | 92,78 | 94,11 | -0,42% | - |
| 13.03.2026 | 94,35 | 95,65 | 92,98 | 94,51 | 1,30% | - |
| 12.03.2026 | 95,25 | 95,34 | 92,68 | 93,30 | -0,64% | - |
| 11.03.2026 | 89,41 | 94,32 | 88,83 | 93,90 | 2,58% | - |
| 10.03.2026 | 92,35 | 93,53 | 90,86 | 91,54 | -1,67% | - |
| 09.03.2026 | 94,98 | 95,61 | 92,34 | 93,09 | -0,62% | - |
| 06.03.2026 | 92,51 | 94,18 | 90,86 | 93,67 | 2,03% | - |
| 05.03.2026 | 92,91 | 93,57 | 90,75 | 91,81 | 0,39% | - |
| 04.03.2026 | 93,94 | 95,24 | 90,92 | 91,45 | -2,05% | - |
| 03.03.2026 | 93,93 | 98,23 | 92,08 | 93,36 | 1,40% | - |
| 02.03.2026 | 95,99 | 96,67 | 91,24 | 92,07 | 0,71% | - |
| 27.02.2026 | 90,34 | 91,58 | 90,01 | 91,42 | 1,57% | - |
| 26.02.2026 | 89,84 | 90,41 | 88,61 | 90,01 | 0,90% | - |
| 25.02.2026 | 86,93 | 89,27 | 86,64 | 89,21 | 3,87% | - |
| 24.02.2026 | 87,69 | 88,17 | 85,70 | 85,89 | -4,32% | - |
| 23.02.2026 | 91,36 | 92,91 | 89,46 | 89,77 | 0,62% | - |
| 20.02.2026 | 88,00 | 89,32 | 87,33 | 89,22 | 3,56% | - |
| 19.02.2026 | 84,93 | 88,18 | 84,79 | 86,15 | 3,01% | - |
| 18.02.2026 | 87,16 | 89,49 | 83,29 | 83,63 | -2,81% | - |
| 17.02.2026 | 88,44 | 89,52 | 85,39 | 86,05 | -3,06% | - |
| 16.02.2026 | 87,75 | 88,85 | 87,48 | 88,77 | 1,24% | - |
| 13.02.2026 | 86,98 | 87,70 | 86,04 | 87,68 | 1,29% | - |
| 12.02.2026 | 86,91 | 87,66 | 86,27 | 86,56 | -0,76% | - |
| 11.02.2026 | 86,16 | 88,75 | 86,07 | 87,22 | 0,50% | - |
| 10.02.2026 | 87,18 | 87,68 | 86,18 | 86,79 | -0,73% | - |
| 09.02.2026 | 92,19 | 93,59 | 84,88 | 87,43 | -6,79% | - |
| 06.02.2026 | 93,97 | 95,06 | 92,26 | 93,80 | 2,30% | - |
| 05.02.2026 | 92,20 | 93,47 | 91,02 | 91,69 | -0,38% | - |
| 04.02.2026 | 90,61 | 93,68 | 90,31 | 92,04 | 1,22% | - |
| 03.02.2026 | 89,94 | 92,46 | 89,08 | 90,93 | -0,66% | - |
| 02.02.2026 | 89,45 | 93,07 | 89,05 | 91,53 | -3,72% | - |
| 30.01.2026 | 90,35 | 95,95 | 90,27 | 95,07 | 2,46% | - |
| 29.01.2026 | 92,51 | 94,52 | 91,72 | 92,79 | 0,56% | - |
| 28.01.2026 | 90,61 | 92,33 | 89,97 | 92,27 | 2,68% | - |
| 27.01.2026 | 94,00 | 95,54 | 89,69 | 89,86 | -3,49% | - |
| 26.01.2026 | 93,75 | 94,36 | 91,95 | 93,11 | -0,13% | - |
| 23.01.2026 | 93,62 | 95,07 | 93,23 | 93,23 | 0,40% | - |
| 22.01.2026 | 93,34 | 94,48 | 92,12 | 92,86 | -0,77% | - |
| 21.01.2026 | 89,74 | 95,21 | 89,66 | 93,58 | 5,60% | - |
| 20.01.2026 | 87,68 | 91,01 | 86,85 | 88,62 | 1,92% | - |
| 19.01.2026 | 87,41 | 89,01 | 86,92 | 86,95 | 1,83% | - |
| 16.01.2026 | 86,20 | 87,20 | 84,90 | 85,39 | -2,47% | - |
| 15.01.2026 | 86,91 | 87,68 | 85,80 | 87,55 | -0,18% | - |
| 14.01.2026 | 87,91 | 90,22 | 86,41 | 87,71 | -1,03% | - |
| 13.01.2026 | 88,27 | 90,08 | 88,11 | 88,62 | 1,72% | - |
| 12.01.2026 | 86,83 | 88,22 | 86,54 | 87,12 | -1,45% | - |
| 09.01.2026 | 89,09 | 90,30 | 88,04 | 88,40 | -1,26% | - |
| 08.01.2026 | 91,10 | 92,50 | 89,34 | 89,53 | -2,76% | - |
| 07.01.2026 | 89,64 | 92,55 | 89,24 | 92,07 | 2,57% | - |
| 06.01.2026 | 90,55 | 91,66 | 89,46 | 89,76 | 0,25% | - |
| 05.01.2026 | 94,15 | 95,79 | 88,01 | 89,54 | -3,31% | - |
| 02.01.2026 | 94,16 | 95,01 | 92,21 | 92,61 | -2,94% | - |
| 30.12.2025 | 95,04 | 95,54 | 95,01 | 95,42 | 0,96% | - |
| 29.12.2025 | 93,19 | 94,75 | 93,12 | 94,51 | 1,70% | - |
| 23.12.2025 | 91,45 | 93,66 | 91,39 | 92,93 | 0,77% | - |
| 22.12.2025 | 93,36 | 94,21 | 91,84 | 92,22 | -0,03% | - |
| 19.12.2025 | 91,80 | 92,33 | 91,80 | 92,25 | -0,43% | - |
| 18.12.2025 | 93,45 | 94,26 | 92,38 | 92,65 | 1,20% | - |
| 17.12.2025 | 91,68 | 92,66 | 91,07 | 91,55 | 0,66% | - |
| 16.12.2025 | 93,46 | 93,50 | 90,74 | 90,95 | -3,25% | - |
| 15.12.2025 | 96,50 | 97,55 | 93,41 | 94,01 | -2,07% | - |
| 12.12.2025 | 97,71 | 98,04 | 96,00 | 96,00 | -1,24% | - |
| 11.12.2025 | 98,59 | 99,51 | 96,74 | 97,21 | -3,34% | - |
| 10.12.2025 | 100,85 | 102,48 | 99,16 | 100,57 | -1,79% | - |
| 09.12.2025 | 102,30 | 102,81 | 101,72 | 102,40 | -1,75% | - |
| 08.12.2025 | 105,50 | 107,33 | 103,43 | 104,23 | -3,52% | - |
| 05.12.2025 | 104,60 | 108,55 | 104,50 | 108,03 | 1,84% | - |
| 04.12.2025 | 105,35 | 107,00 | 104,33 | 106,08 | 2,09% | - |
| 03.12.2025 | 101,43 | 104,10 | 101,08 | 103,90 | 0,48% | - |
| 02.12.2025 | 104,85 | 105,43 | 103,08 | 103,40 | -1,24% | - |
| 01.12.2025 | 104,05 | 105,35 | 103,43 | 104,70 | -0,55% | - |
| 28.11.2025 | 102,73 | 105,68 | 102,70 | 105,28 | 2,93% | - |
| 27.11.2025 | 102,40 | 102,50 | 102,20 | 102,28 | -0,34% | - |
| 26.11.2025 | 100,35 | 103,18 | 100,06 | 102,63 | 2,28% | - |
| 25.11.2025 | 101,01 | 102,46 | 98,94 | 100,34 | 0,09% | - |
| 24.11.2025 | 100,21 | 100,64 | 97,07 | 100,24 | 1,93% | - |
| 21.11.2025 | 98,73 | 100,68 | 98,10 | 98,34 | -4,78% | - |
| 20.11.2025 | 101,93 | 105,00 | 101,17 | 103,28 | 2,35% | - |
| 19.11.2025 | 100,99 | 102,13 | 100,03 | 100,90 | 1,01% | - |
| 18.11.2025 | 100,23 | 101,27 | 98,62 | 99,90 | -1,39% | - |
| 17.11.2025 | 101,01 | 102,06 | 99,65 | 101,30 | 1,77% | - |
| 14.11.2025 | 101,45 | 101,65 | 99,54 | 99,54 | -2,72% | - |
| 13.11.2025 | 102,90 | 103,35 | 101,43 | 102,33 | 0,00% | - |
| 12.11.2025 | 102,43 | 103,65 | 101,63 | 102,33 | 1,71% | - |
| 11.11.2025 | 99,33 | 100,83 | 99,02 | 100,60 | 2,41% | - |
| 10.11.2025 | 97,87 | 98,92 | 96,80 | 98,23 | 1,39% | - |
| 07.11.2025 | 95,93 | 97,43 | 94,39 | 96,88 | 1,01% | - |