107,650€
1,48%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 95,65 | 97,62 | 95,20 | 95,91 | -1,76% | - |
| 05.11.2025 | 95,82 | 97,66 | 94,77 | 97,63 | 2,53% | - |
| 04.11.2025 | 95,52 | 95,83 | 94,37 | 95,22 | 2,54% | - |
| 03.11.2025 | 89,55 | 92,95 | 89,55 | 92,86 | 5,00% | - |
| 31.10.2025 | 86,93 | 88,85 | 86,61 | 88,44 | 1,73% | - |
| 30.10.2025 | 86,43 | 87,54 | 85,55 | 86,94 | 0,73% | - |
| 29.10.2025 | 89,41 | 89,58 | 84,87 | 86,31 | -1,69% | - |
| 28.10.2025 | 89,69 | 89,69 | 87,56 | 87,79 | -1,97% | - |
| 27.10.2025 | 89,31 | 90,85 | 88,23 | 89,55 | -0,89% | - |
| 24.10.2025 | 90,17 | 91,77 | 89,23 | 90,35 | 1,26% | - |
| 23.10.2025 | 90,57 | 92,77 | 88,65 | 89,23 | -0,55% | - |
| 22.10.2025 | 91,56 | 93,38 | 89,46 | 89,72 | -1,62% | - |
| 21.10.2025 | 91,79 | 93,41 | 90,97 | 91,20 | 8,26% | - |
| 17.10.2025 | 83,64 | 84,36 | 83,18 | 84,24 | -3,88% | - |
| 16.10.2025 | 88,66 | 89,57 | 87,63 | 87,64 | -1,58% | - |
| 15.10.2025 | 87,42 | 89,48 | 87,26 | 89,05 | 3,15% | - |
| 14.10.2025 | 88,75 | 88,95 | 85,29 | 86,33 | -2,02% | - |
| 13.10.2025 | 87,60 | 89,88 | 87,58 | 88,11 | -3,08% | - |
| 10.10.2025 | 91,57 | 91,89 | 90,33 | 90,91 | -1,32% | - |
| 09.10.2025 | 93,60 | 94,39 | 91,95 | 92,13 | -0,83% | - |
| 08.10.2025 | 93,86 | 94,25 | 92,24 | 92,90 | 0,36% | - |
| 07.10.2025 | 92,19 | 93,66 | 91,53 | 92,57 | 0,67% | - |
| 06.10.2025 | 91,86 | 93,97 | 91,59 | 91,95 | 0,16% | - |
| 03.10.2025 | 92,05 | 93,36 | 90,71 | 91,80 | -1,53% | - |
| 02.10.2025 | 92,97 | 93,92 | 92,20 | 93,23 | -0,44% | - |
| 01.10.2025 | 89,57 | 93,76 | 88,79 | 93,64 | 2,34% | - |
| 30.09.2025 | 90,91 | 92,34 | 90,45 | 91,50 | 0,60% | - |
| 29.09.2025 | 90,26 | 91,18 | 89,09 | 90,95 | 1,42% | - |
| 26.09.2025 | 89,38 | 90,22 | 89,32 | 89,68 | -0,01% | - |
| 25.09.2025 | 87,79 | 89,69 | 86,97 | 89,69 | 2,21% | - |
| 24.09.2025 | 85,43 | 87,75 | 85,39 | 87,75 | 3,55% | - |
| 23.09.2025 | 83,30 | 85,19 | 83,15 | 84,74 | 3,28% | - |
| 22.09.2025 | 83,88 | 83,91 | 81,93 | 82,05 | -1,48% | - |
| 19.09.2025 | 84,02 | 84,93 | 82,90 | 83,28 | -0,57% | - |
| 18.09.2025 | 84,51 | 85,61 | 83,22 | 83,76 | 0,49% | - |
| 17.09.2025 | 82,24 | 84,55 | 81,84 | 83,35 | 3,91% | - |
| 16.09.2025 | 81,08 | 82,76 | 80,00 | 80,21 | -2,21% | - |
| 15.09.2025 | 82,06 | 82,49 | 81,10 | 82,02 | -0,45% | - |
| 12.09.2025 | 81,64 | 82,39 | 81,30 | 82,39 | 0,10% | - |
| 11.09.2025 | 82,55 | 82,67 | 81,38 | 82,31 | 1,32% | - |
| 10.09.2025 | 80,98 | 82,67 | 80,56 | 81,24 | 0,59% | - |
| 09.09.2025 | 80,35 | 81,85 | 80,31 | 80,76 | -0,06% | - |
| 08.09.2025 | 81,42 | 82,94 | 80,15 | 80,81 | 0,16% | - |
| 05.09.2025 | 82,82 | 82,84 | 80,48 | 80,68 | -1,71% | - |
| 04.09.2025 | 83,28 | 83,78 | 81,69 | 82,08 | -1,65% | - |
| 03.09.2025 | 84,42 | 84,82 | 83,41 | 83,46 | -0,14% | - |
| 02.09.2025 | 82,71 | 83,82 | 81,78 | 83,58 | 1,06% | - |
| 01.09.2025 | 82,55 | 82,72 | 82,49 | 82,70 | -0,08% | - |
| 29.08.2025 | 83,36 | 83,52 | 82,35 | 82,77 | -0,22% | - |
| 28.08.2025 | 81,85 | 82,99 | 80,80 | 82,95 | 0,29% | - |
| 27.08.2025 | 82,85 | 83,82 | 82,60 | 82,71 | 1,78% | - |
| 26.08.2025 | 81,44 | 81,54 | 80,25 | 81,26 | 0,23% | - |
| 25.08.2025 | 80,77 | 81,90 | 80,36 | 81,07 | 0,70% | - |
| 22.08.2025 | 82,35 | 83,01 | 80,28 | 80,51 | -1,28% | - |
| 21.08.2025 | 80,83 | 81,78 | 80,57 | 81,55 | 1,57% | - |
| 20.08.2025 | 79,98 | 80,52 | 79,35 | 80,29 | 1,63% | - |
| 19.08.2025 | 79,67 | 79,85 | 78,18 | 79,00 | -1,16% | - |
| 18.08.2025 | 80,58 | 81,64 | 78,74 | 79,93 | -0,24% | - |
| 15.08.2025 | 81,38 | 81,84 | 79,04 | 80,12 | -2,23% | - |
| 14.08.2025 | 82,54 | 83,62 | 80,98 | 81,95 | 0,32% | - |
| 13.08.2025 | 82,07 | 83,38 | 81,21 | 81,69 | -1,38% | - |
| 12.08.2025 | 84,48 | 84,98 | 82,80 | 82,83 | -2,59% | - |
| 11.08.2025 | 85,14 | 85,64 | 84,54 | 85,03 | 0,52% | - |
| 08.08.2025 | 85,89 | 86,86 | 84,29 | 84,59 | -3,26% | - |
| 07.08.2025 | 87,19 | 88,17 | 87,03 | 87,44 | -0,01% | - |
| 06.08.2025 | 87,57 | 88,42 | 86,66 | 87,45 | 1,04% | - |
| 05.08.2025 | 87,79 | 88,63 | 86,53 | 86,55 | -0,47% | - |
| 04.08.2025 | 88,32 | 88,64 | 86,73 | 86,96 | -2,07% | - |
| 01.08.2025 | 91,69 | 91,97 | 88,33 | 88,80 | -2,03% | - |
| 31.07.2025 | 90,95 | 92,75 | 90,27 | 90,64 | -1,02% | - |
| 30.07.2025 | 87,11 | 91,88 | 86,33 | 91,57 | 6,09% | - |
| 29.07.2025 | 85,07 | 86,71 | 84,68 | 86,31 | 3,25% | - |
| 28.07.2025 | 85,27 | 85,74 | 83,18 | 83,59 | -0,23% | - |
| 25.07.2025 | 84,84 | 86,44 | 83,42 | 83,78 | -1,54% | - |
| 24.07.2025 | 83,79 | 85,57 | 83,68 | 85,09 | 2,38% | - |
| 23.07.2025 | 85,09 | 85,98 | 81,58 | 83,11 | -2,83% | - |
| 22.07.2025 | 85,00 | 86,44 | 84,58 | 85,53 | -2,05% | - |
| 21.07.2025 | 93,49 | 93,77 | 87,03 | 87,32 | -6,41% | - |
| 18.07.2025 | 93,24 | 93,87 | 92,53 | 93,30 | 0,61% | - |