90,990€
4,31%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 94,23 | 94,45 | 90,85 | 90,90 | 4,21% | - |
| 09.04.2025 | 89,09 | 90,86 | 86,51 | 87,23 | -6,35% | - |
| 08.04.2025 | 91,99 | 96,22 | 91,89 | 93,14 | 1,53% | - |
| 07.04.2025 | 86,61 | 95,67 | 85,39 | 91,74 | -1,72% | - |
| 04.04.2025 | 99,41 | 99,66 | 89,38 | 93,35 | -7,39% | - |
| 03.04.2025 | 101,38 | 101,98 | 97,90 | 100,80 | -3,98% | - |
| 02.04.2025 | 104,28 | 105,00 | 103,25 | 104,98 | 1,35% | - |
| 01.04.2025 | 102,95 | 104,85 | 102,45 | 103,58 | 0,31% | - |
| 31.03.2025 | 101,85 | 104,00 | 101,58 | 103,25 | 1,57% | - |
| 28.03.2025 | 101,43 | 102,30 | 100,99 | 101,65 | -0,22% | - |
| 27.03.2025 | 102,15 | 102,48 | 101,05 | 101,88 | -0,59% | - |
| 26.03.2025 | 101,65 | 102,93 | 101,45 | 102,48 | 0,99% | - |
| 25.03.2025 | 100,85 | 101,86 | 98,46 | 101,48 | 0,50% | - |
| 24.03.2025 | 99,56 | 101,23 | 99,33 | 100,98 | 0,60% | - |
| 21.03.2025 | 100,55 | 101,62 | 100,10 | 100,38 | 0,34% | - |
| 20.03.2025 | 100,02 | 100,93 | 99,50 | 100,03 | 0,78% | - |
| 19.03.2025 | 98,18 | 99,51 | 97,90 | 99,26 | 0,89% | - |
| 18.03.2025 | 96,23 | 99,61 | 96,09 | 98,38 | 2,23% | - |
| 17.03.2025 | 93,81 | 96,36 | 92,92 | 96,23 | 2,14% | - |
| 14.03.2025 | 93,87 | 94,87 | 92,42 | 94,21 | 0,89% | - |
| 13.03.2025 | 92,28 | 93,46 | 91,59 | 93,38 | 0,90% | - |
| 12.03.2025 | 92,26 | 93,67 | 91,44 | 92,55 | 0,49% | - |
| 11.03.2025 | 91,39 | 92,70 | 90,05 | 92,10 | 1,43% | - |
| 10.03.2025 | 89,37 | 91,42 | 88,59 | 90,80 | 5,54% | - |
| 07.03.2025 | 89,18 | 89,81 | 86,03 | 86,03 | -7,03% | - |
| 06.03.2025 | 94,06 | 94,06 | 92,06 | 92,54 | 0,53% | - |
| 05.03.2025 | 94,76 | 94,82 | 91,90 | 92,05 | -1,50% | - |
| 04.03.2025 | 93,47 | 93,69 | 92,00 | 93,45 | -0,84% | - |
| 03.03.2025 | 95,26 | 96,81 | 94,07 | 94,24 | 0,71% | - |
| 28.02.2025 | 93,79 | 94,36 | 92,24 | 93,58 | -1,66% | - |
| 27.02.2025 | 98,19 | 98,57 | 94,70 | 95,16 | -3,47% | - |
| 26.02.2025 | 98,19 | 99,51 | 97,74 | 98,58 | 1,01% | - |
| 25.02.2025 | 99,22 | 99,51 | 97,15 | 97,59 | -1,41% | - |
| 24.02.2025 | 99,48 | 100,72 | 98,14 | 98,99 | -2,26% | - |
| 21.02.2025 | 101,13 | 101,73 | 99,99 | 101,28 | 1,55% | - |
| 20.02.2025 | 102,73 | 103,00 | 99,72 | 99,73 | -4,52% | - |
| 19.02.2025 | 101,90 | 104,55 | 101,80 | 104,45 | 3,67% | - |
| 18.02.2025 | 101,75 | 102,65 | 99,63 | 100,75 | 0,19% | - |
| 17.02.2025 | 100,61 | 100,81 | 100,45 | 100,56 | -0,01% | - |
| 14.02.2025 | 100,56 | 101,23 | 99,79 | 100,58 | 0,20% | - |
| 13.02.2025 | 99,71 | 100,97 | 99,66 | 100,38 | -1,57% | - |
| 12.02.2025 | 101,98 | 102,88 | 101,05 | 101,98 | -0,78% | - |
| 11.02.2025 | 101,73 | 102,95 | 101,20 | 102,78 | 1,03% | - |
| 10.02.2025 | 100,05 | 101,80 | 99,69 | 101,73 | 1,54% | - |
| 07.02.2025 | 100,02 | 101,00 | 99,86 | 100,19 | -1,08% | - |
| 06.02.2025 | 101,38 | 101,92 | 100,22 | 101,28 | 0,25% | - |
| 05.02.2025 | 99,85 | 101,05 | 99,25 | 101,03 | 0,50% | - |
| 04.02.2025 | 99,65 | 100,75 | 98,64 | 100,52 | 0,66% | - |
| 03.02.2025 | 97,65 | 100,25 | 97,64 | 99,86 | 1,01% | - |
| 31.01.2025 | 98,78 | 99,24 | 98,08 | 98,86 | -0,62% | - |
| 30.01.2025 | 98,92 | 99,98 | 98,09 | 99,48 | 0,65% | - |
| 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% | - |