90,920€
-0,26%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.09.2024 | 63,59 | 64,59 | 63,15 | 63,79 | -2,10% | - |
04.09.2024 | 65,00 | 65,84 | 64,92 | 65,16 | 0,82% | - |
03.09.2024 | 67,44 | 67,47 | 64,10 | 64,63 | -3,95% | - |
02.09.2024 | 67,13 | 67,40 | 67,05 | 67,29 | 0,79% | - |
30.08.2024 | 66,87 | 67,21 | 65,85 | 66,76 | 1,75% | - |
29.08.2024 | 64,80 | 65,61 | 64,78 | 65,61 | 2,36% | - |
28.08.2024 | 65,48 | 65,48 | 64,10 | 64,10 | -2,57% | - |
27.08.2024 | 66,30 | 66,56 | 65,55 | 65,79 | -0,68% | - |
26.08.2024 | 65,82 | 67,19 | 65,78 | 66,24 | 1,24% | - |
23.08.2024 | 64,53 | 65,54 | 64,43 | 65,43 | 1,14% | - |
22.08.2024 | 64,88 | 65,54 | 64,46 | 64,69 | -0,95% | - |
21.08.2024 | 65,93 | 66,38 | 65,27 | 65,31 | -0,20% | - |
20.08.2024 | 66,70 | 67,05 | 65,42 | 65,44 | -2,66% | - |
19.08.2024 | 65,86 | 67,37 | 65,78 | 67,23 | 1,68% | - |
16.08.2024 | 66,63 | 66,65 | 65,57 | 66,12 | -0,88% | - |
15.08.2024 | 65,54 | 66,73 | 64,58 | 66,71 | 1,94% | - |
14.08.2024 | 65,77 | 65,87 | 65,18 | 65,44 | -0,97% | - |
13.08.2024 | 67,26 | 67,32 | 65,94 | 66,08 | -1,39% | - |
12.08.2024 | 66,49 | 67,67 | 66,42 | 67,01 | 0,42% | - |
09.08.2024 | 66,40 | 66,95 | 65,59 | 66,73 | -0,25% | - |
08.08.2024 | 65,34 | 66,91 | 65,02 | 66,90 | 0,80% | - |
07.08.2024 | 65,10 | 66,71 | 64,93 | 66,37 | 2,15% | - |
06.08.2024 | 65,42 | 67,06 | 64,80 | 64,97 | 0,62% | - |
05.08.2024 | 64,91 | 65,64 | 63,19 | 64,57 | -2,03% | - |