78,940€
2,27%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 77,00 | 78,43 | 76,12 | 78,26 | 1,39% | - |
| 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% | - |
| 02.08.2024 | 69,19 | 69,24 | 65,49 | 65,91 | -5,51% | - |
| 01.08.2024 | 70,61 | 71,30 | 69,38 | 69,75 | -1,79% | - |
| 31.07.2024 | 71,14 | 71,30 | 70,13 | 71,02 | 1,02% | - |
| 30.07.2024 | 70,63 | 71,40 | 69,71 | 70,30 | -0,61% | - |
| 29.07.2024 | 72,01 | 73,36 | 70,39 | 70,73 | -0,04% | - |
| 26.07.2024 | 71,75 | 72,10 | 70,49 | 70,76 | -1,30% | - |
| 25.07.2024 | 71,56 | 71,96 | 71,06 | 71,69 | -0,86% | - |
| 24.07.2024 | 73,61 | 74,23 | 72,14 | 72,31 | -0,85% | - |
| 23.07.2024 | 74,71 | 75,53 | 72,79 | 72,93 | -2,54% | - |
| 22.07.2024 | 74,04 | 75,01 | 73,84 | 74,83 | 1,31% | - |
| 19.07.2024 | 74,66 | 75,72 | 73,39 | 73,86 | -2,20% | - |
| 18.07.2024 | 75,47 | 76,02 | 74,79 | 75,52 | -0,87% | - |
| 17.07.2024 | 75,76 | 76,98 | 75,23 | 76,18 | -0,78% | - |
| 16.07.2024 | 76,81 | 77,34 | 76,11 | 76,78 | 0,14% | - |
| 15.07.2024 | 77,01 | 77,10 | 76,16 | 76,67 | -0,17% | - |
| 12.07.2024 | 77,11 | 77,44 | 76,48 | 76,80 | -0,23% | - |
| 11.07.2024 | 76,75 | 77,32 | 76,11 | 76,98 | 1,28% | - |
| 10.07.2024 | 76,11 | 76,52 | 75,72 | 76,01 | 0,08% | - |
| 09.07.2024 | 76,43 | 76,91 | 75,56 | 75,95 | -0,18% | - |
| 08.07.2024 | 75,82 | 76,75 | 75,73 | 76,09 | -0,47% | - |
| 05.07.2024 | 77,45 | 77,57 | 76,17 | 76,45 | -1,44% | - |
| 04.07.2024 | 77,51 | 77,59 | 77,45 | 77,57 | 0,25% | - |
| 03.07.2024 | 77,32 | 77,84 | 76,93 | 77,38 | 0,12% | - |
| 02.07.2024 | 76,80 | 77,75 | 76,63 | 77,29 | 1,44% | - |
| 01.07.2024 | 76,70 | 77,09 | 75,84 | 76,19 | -1,17% | - |
| 28.06.2024 | 77,31 | 77,85 | 76,98 | 77,09 | -0,10% | - |
| 27.06.2024 | 77,40 | 77,95 | 77,10 | 77,17 | -0,13% | - |
| 26.06.2024 | 78,32 | 78,58 | 77,27 | 77,27 | -1,18% | - |
| 25.06.2024 | 79,15 | 79,18 | 77,68 | 78,19 | -0,53% | - |
| 24.06.2024 | 77,03 | 79,03 | 76,61 | 78,61 | 1,15% | - |
| 21.06.2024 | 78,36 | 78,70 | 77,71 | 77,72 | -1,04% | - |
| 20.06.2024 | 77,96 | 79,95 | 77,73 | 78,54 | 0,98% | - |
| 19.06.2024 | 77,92 | 77,93 | 77,74 | 77,78 | -1,23% | - |
| 18.06.2024 | 78,82 | 79,22 | 78,53 | 78,75 | -0,48% | - |