85,510€
-2,07%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 85,00 | 85,69 | 84,58 | 85,51 | -2,07% | - |
| 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% | - |
| 17.07.2025 | 93,51 | 94,37 | 92,60 | 92,73 | -0,70% | - |
| 16.07.2025 | 92,25 | 93,97 | 92,21 | 93,38 | 0,84% | - |
| 15.07.2025 | 93,86 | 94,18 | 91,59 | 92,60 | -0,05% | - |
| 14.07.2025 | 90,14 | 93,78 | 89,60 | 92,65 | 2,38% | - |
| 11.07.2025 | 89,90 | 90,81 | 89,30 | 90,50 | 0,07% | - |
| 10.07.2025 | 89,52 | 90,82 | 89,49 | 90,44 | -0,35% | - |
| 09.07.2025 | 90,67 | 91,31 | 90,64 | 90,76 | -2,59% | - |
| 08.07.2025 | 92,88 | 93,81 | 92,74 | 93,17 | 1,04% | - |
| 07.07.2025 | 92,11 | 92,38 | 92,11 | 92,21 | 0,26% | - |
| 04.07.2025 | 92,09 | 92,20 | 91,91 | 91,97 | -1,78% | - |
| 03.07.2025 | 93,46 | 93,64 | 93,37 | 93,64 | -1,42% | - |
| 02.07.2025 | 94,86 | 94,99 | 94,67 | 94,99 | -1,63% | - |
| 01.07.2025 | 99,16 | 99,30 | 96,14 | 96,56 | -4,14% | - |
| 30.06.2025 | 101,58 | 102,75 | 99,98 | 100,73 | -0,25% | - |
| 27.06.2025 | 101,43 | 101,74 | 100,69 | 100,98 | -1,01% | - |
| 26.06.2025 | 101,88 | 102,05 | 101,50 | 102,01 | -0,60% | - |
| 25.06.2025 | 105,60 | 106,38 | 102,60 | 102,63 | -2,12% | - |
| 24.06.2025 | 101,20 | 105,48 | 101,20 | 104,85 | -0,52% | - |
| 23.06.2025 | 105,93 | 107,78 | 105,40 | 105,40 | -1,13% | - |
| 20.06.2025 | 104,25 | 106,60 | 103,95 | 106,60 | 0,52% | - |
| 19.06.2025 | 104,85 | 106,05 | 104,45 | 106,05 | 2,39% | - |
| 18.06.2025 | 103,95 | 104,80 | 103,13 | 103,58 | 0,22% | - |
| 17.06.2025 | 102,18 | 103,75 | 102,05 | 103,35 | 3,12% | - |
| 13.06.2025 | 105,00 | 105,00 | 97,11 | 100,23 | 1,89% | - |
| 12.06.2025 | 97,17 | 98,56 | 95,87 | 98,37 | 0,16% | - |
| 11.06.2025 | 98,66 | 100,01 | 97,99 | 98,21 | -0,70% | - |
| 10.06.2025 | 100,94 | 101,46 | 98,34 | 98,90 | -2,49% | - |
| 09.06.2025 | 102,83 | 103,55 | 100,63 | 101,43 | -0,88% | - |
| 06.06.2025 | 101,43 | 102,63 | 101,33 | 102,33 | 1,19% | - |
| 05.06.2025 | 101,85 | 102,13 | 100,08 | 101,13 | -1,46% | - |
| 04.06.2025 | 104,03 | 104,88 | 102,00 | 102,63 | -2,24% | - |
| 03.06.2025 | 104,15 | 105,50 | 103,90 | 104,98 | 1,21% | - |
| 02.06.2025 | 102,10 | 104,15 | 101,76 | 103,73 | 1,62% | - |
| 30.05.2025 | 101,78 | 102,78 | 101,35 | 102,08 | 0,34% | - |
| 29.05.2025 | 104,50 | 104,58 | 101,18 | 101,73 | -1,21% | - |
| 28.05.2025 | 103,60 | 104,13 | 102,65 | 102,98 | 0,02% | - |
| 27.05.2025 | 102,58 | 103,28 | 101,43 | 102,95 | 0,49% | - |
| 26.05.2025 | 102,30 | 102,70 | 102,20 | 102,45 | 1,04% | - |
| 23.05.2025 | 100,95 | 101,58 | 99,71 | 101,40 | -0,07% | - |
| 22.05.2025 | 101,00 | 101,85 | 100,65 | 101,48 | -0,44% | - |
| 21.05.2025 | 101,30 | 102,75 | 100,60 | 101,93 | -0,02% | - |
| 20.05.2025 | 100,49 | 101,95 | 99,82 | 101,95 | 1,22% | - |
| 19.05.2025 | 101,04 | 101,33 | 100,01 | 100,73 | -1,52% | - |
| 16.05.2025 | 101,55 | 102,85 | 101,28 | 102,28 | 0,61% | - |
| 15.05.2025 | 99,84 | 101,80 | 99,73 | 101,65 | 0,67% | - |
| 14.05.2025 | 101,01 | 101,11 | 99,07 | 100,98 | -0,59% | - |
| 13.05.2025 | 99,76 | 101,88 | 99,37 | 101,58 | 2,04% | - |
| 12.05.2025 | 101,38 | 103,88 | 98,17 | 99,55 | 0,86% | - |
| 09.05.2025 | 96,91 | 98,82 | 96,78 | 98,70 | 1,11% | - |
| 08.05.2025 | 98,22 | 98,82 | 96,91 | 97,62 | 0,30% | - |
| 07.05.2025 | 96,11 | 97,36 | 95,44 | 97,33 | 0,50% | - |
| 06.05.2025 | 95,55 | 96,98 | 94,64 | 96,85 | 1,25% | - |
| 05.05.2025 | 92,02 | 95,73 | 91,70 | 95,65 | 3,56% | - |
| 02.05.2025 | 91,76 | 93,08 | 90,84 | 92,36 | 1,65% | - |
| 30.04.2025 | 94,20 | 94,60 | 89,93 | 90,86 | -3,86% | - |
| 29.04.2025 | 93,91 | 94,60 | 93,11 | 94,51 | 1,29% | - |
| 28.04.2025 | 92,82 | 94,13 | 92,37 | 93,31 | 1,09% | - |
| 25.04.2025 | 92,57 | 92,57 | 90,24 | 92,30 | 0,30% | - |
| 24.04.2025 | 92,55 | 92,94 | 91,27 | 92,02 | 0,65% | - |
| 23.04.2025 | 91,80 | 92,32 | 89,28 | 91,43 | 1,67% | - |
| 22.04.2025 | 89,75 | 91,10 | 89,37 | 89,93 | -4,08% | - |
| 17.04.2025 | 92,79 | 94,05 | 92,29 | 93,76 | 0,70% | - |
| 16.04.2025 | 90,79 | 93,60 | 90,38 | 93,11 | 1,12% | - |
| 15.04.2025 | 90,78 | 92,82 | 90,54 | 92,08 | 1,38% | - |
| 14.04.2025 | 90,86 | 94,15 | 90,69 | 90,83 | 1,33% | - |
| 11.04.2025 | 88,70 | 89,96 | 86,50 | 89,64 | 0,74% | - |
| 10.04.2025 | 94,23 | 94,45 | 88,61 | 88,98 | 2,01% | - |
| 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% | - |