84,390€
-0,84%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 84,62 | 85,83 | 83,11 | 83,30 | -2,12% | - |
| 21.05.2026 | 85,12 | 87,14 | 83,82 | 85,11 | -0,03% | - |
| 20.05.2026 | 85,81 | 87,00 | 84,52 | 85,13 | -1,74% | - |
| 19.05.2026 | 85,00 | 86,78 | 84,74 | 86,64 | 2,90% | - |
| 18.05.2026 | 82,95 | 84,49 | 81,96 | 84,20 | 0,85% | - |
| 15.05.2026 | 83,15 | 84,18 | 82,72 | 83,49 | 1,69% | - |
| 14.05.2026 | 81,15 | 82,30 | 80,64 | 82,10 | 1,25% | - |
| 13.05.2026 | 82,00 | 82,97 | 80,87 | 81,09 | -0,31% | - |
| 12.05.2026 | 83,59 | 83,81 | 80,91 | 81,34 | -0,80% | - |
| 11.05.2026 | 82,50 | 83,18 | 81,77 | 81,99 | -0,86% | - |
| 08.05.2026 | 82,98 | 83,61 | 81,85 | 82,71 | -0,40% | - |
| 07.05.2026 | 82,41 | 83,11 | 80,84 | 83,04 | 0,31% | - |
| 06.05.2026 | 84,00 | 84,29 | 82,06 | 82,78 | -2,78% | - |
| 05.05.2026 | 85,51 | 85,92 | 84,47 | 85,15 | -1,34% | - |
| 04.05.2026 | 86,19 | 87,39 | 85,43 | 86,31 | -0,57% | - |
| 30.04.2026 | 87,20 | 87,31 | 84,48 | 86,80 | 1,36% | - |
| 29.04.2026 | 84,44 | 86,67 | 83,57 | 85,64 | 2,60% | - |
| 28.04.2026 | 83,40 | 83,71 | 82,46 | 83,47 | 0,93% | - |
| 27.04.2026 | 83,03 | 84,13 | 82,31 | 82,70 | 1,21% | - |
| 24.04.2026 | 82,77 | 83,51 | 81,01 | 81,71 | -0,15% | - |
| 23.04.2026 | 82,70 | 83,72 | 81,67 | 81,83 | 0,52% | - |
| 22.04.2026 | 80,00 | 81,96 | 80,00 | 81,41 | 1,02% | - |
| 21.04.2026 | 82,00 | 82,05 | 80,49 | 80,59 | -0,85% | - |
| 20.04.2026 | 82,18 | 82,85 | 80,86 | 81,28 | 0,64% | - |
| 17.04.2026 | 83,01 | 83,16 | 80,28 | 80,76 | -2,70% | - |
| 16.04.2026 | 81,63 | 83,52 | 81,43 | 83,00 | 1,52% | - |
| 15.04.2026 | 80,92 | 81,91 | 80,60 | 81,76 | 0,52% | - |
| 14.04.2026 | 83,68 | 83,75 | 80,96 | 81,34 | -3,14% | - |
| 13.04.2026 | 87,25 | 87,25 | 83,61 | 83,98 | 0,47% | - |
| 10.04.2026 | 85,75 | 85,75 | 82,95 | 83,59 | -2,26% | - |
| 09.04.2026 | 86,44 | 87,72 | 84,09 | 85,52 | 0,72% | - |
| 08.04.2026 | 85,26 | 85,63 | 83,54 | 84,91 | -4,67% | - |
| 07.04.2026 | 90,06 | 90,56 | 88,01 | 89,07 | -2,68% | - |
| 02.04.2026 | 94,29 | 94,39 | 90,34 | 91,52 | -0,78% | - |
| 01.04.2026 | 93,91 | 94,20 | 91,17 | 92,24 | -5,69% | - |
| 31.03.2026 | 97,46 | 98,53 | 97,11 | 97,81 | 0,53% | - |
| 30.03.2026 | 99,36 | 100,18 | 96,92 | 97,29 | -1,55% | - |
| 27.03.2026 | 96,95 | 98,96 | 96,30 | 98,82 | -0,66% | - |
| 26.03.2026 | 99,41 | 99,57 | 97,76 | 99,48 | 2,20% | - |
| 25.03.2026 | 93,50 | 97,62 | 92,68 | 97,34 | 2,09% | - |
| 24.03.2026 | 92,61 | 97,05 | 92,02 | 95,35 | 3,47% | - |
| 23.03.2026 | 94,21 | 94,64 | 90,05 | 92,15 | -1,82% | - |
| 20.03.2026 | 93,52 | 94,98 | 92,38 | 93,86 | -1,86% | - |
| 19.03.2026 | 91,65 | 97,07 | 91,65 | 95,64 | 4,77% | - |
| 18.03.2026 | 92,65 | 93,93 | 89,96 | 91,29 | -2,18% | - |
| 17.03.2026 | 94,50 | 95,46 | 93,32 | 93,32 | -0,84% | - |
| 16.03.2026 | 95,82 | 95,84 | 92,78 | 94,11 | -0,42% | - |
| 13.03.2026 | 94,35 | 95,65 | 92,98 | 94,51 | 1,30% | - |
| 12.03.2026 | 95,25 | 95,34 | 92,68 | 93,30 | -0,64% | - |
| 11.03.2026 | 89,41 | 94,32 | 88,83 | 93,90 | 2,58% | - |
| 10.03.2026 | 92,35 | 93,53 | 90,86 | 91,54 | -1,67% | - |
| 09.03.2026 | 94,98 | 95,61 | 92,34 | 93,09 | -0,62% | - |
| 06.03.2026 | 92,51 | 94,18 | 90,86 | 93,67 | 2,03% | - |
| 05.03.2026 | 92,91 | 93,57 | 90,75 | 91,81 | 0,39% | - |
| 04.03.2026 | 93,94 | 95,24 | 90,92 | 91,45 | -2,05% | - |
| 03.03.2026 | 93,93 | 98,23 | 92,08 | 93,36 | 1,40% | - |
| 02.03.2026 | 95,99 | 96,67 | 91,24 | 92,07 | 0,71% | - |
| 27.02.2026 | 90,34 | 91,58 | 90,01 | 91,42 | 1,57% | - |
| 26.02.2026 | 89,84 | 90,41 | 88,61 | 90,01 | 0,90% | - |
| 25.02.2026 | 86,93 | 89,27 | 86,64 | 89,21 | 3,87% | - |
| 24.02.2026 | 87,69 | 88,17 | 85,70 | 85,89 | -4,32% | - |
| 23.02.2026 | 91,36 | 92,91 | 89,46 | 89,77 | 0,62% | - |
| 20.02.2026 | 88,00 | 89,32 | 87,33 | 89,22 | 3,56% | - |
| 19.02.2026 | 84,93 | 88,18 | 84,79 | 86,15 | 3,01% | - |
| 18.02.2026 | 87,16 | 89,49 | 83,29 | 83,63 | -2,81% | - |
| 17.02.2026 | 88,44 | 89,52 | 85,39 | 86,05 | -3,06% | - |
| 16.02.2026 | 87,75 | 88,85 | 87,48 | 88,77 | 1,24% | - |
| 13.02.2026 | 86,98 | 87,70 | 86,04 | 87,68 | 1,29% | - |
| 12.02.2026 | 86,91 | 87,66 | 86,27 | 86,56 | -0,76% | - |
| 11.02.2026 | 86,16 | 88,75 | 86,07 | 87,22 | 0,50% | - |
| 10.02.2026 | 87,18 | 87,68 | 86,18 | 86,79 | -0,73% | - |
| 09.02.2026 | 92,19 | 93,59 | 84,88 | 87,43 | -6,79% | - |
| 06.02.2026 | 93,97 | 95,06 | 92,26 | 93,80 | 2,30% | - |
| 05.02.2026 | 92,20 | 93,47 | 91,02 | 91,69 | -0,38% | - |
| 04.02.2026 | 90,61 | 93,68 | 90,31 | 92,04 | 1,22% | - |
| 03.02.2026 | 89,94 | 92,46 | 89,08 | 90,93 | -0,66% | - |
| 02.02.2026 | 89,45 | 93,07 | 89,05 | 91,53 | -3,72% | - |
| 30.01.2026 | 90,35 | 95,95 | 90,27 | 95,07 | 2,46% | - |
| 29.01.2026 | 92,51 | 94,52 | 91,72 | 92,79 | 0,56% | - |
| 28.01.2026 | 90,61 | 92,33 | 89,97 | 92,27 | 2,68% | - |
| 27.01.2026 | 94,00 | 95,54 | 89,69 | 89,86 | -3,49% | - |
| 26.01.2026 | 93,75 | 94,36 | 91,95 | 93,11 | -0,13% | - |
| 23.01.2026 | 93,62 | 95,07 | 93,23 | 93,23 | 0,40% | - |
| 22.01.2026 | 93,34 | 94,48 | 92,12 | 92,86 | -0,77% | - |
| 21.01.2026 | 89,74 | 95,21 | 89,66 | 93,58 | 5,60% | - |
| 20.01.2026 | 87,68 | 91,01 | 86,85 | 88,62 | 1,92% | - |
| 19.01.2026 | 87,41 | 89,01 | 86,92 | 86,95 | 1,83% | - |
| 16.01.2026 | 86,20 | 87,20 | 84,90 | 85,39 | -2,47% | - |
| 15.01.2026 | 86,91 | 87,68 | 85,80 | 87,55 | -0,18% | - |
| 14.01.2026 | 87,91 | 90,22 | 86,41 | 87,71 | -1,03% | - |
| 13.01.2026 | 88,27 | 90,08 | 88,11 | 88,62 | 1,72% | - |
| 12.01.2026 | 86,83 | 88,22 | 86,54 | 87,12 | -1,45% | - |
| 09.01.2026 | 89,09 | 90,30 | 88,04 | 88,40 | -1,26% | - |
| 08.01.2026 | 91,10 | 92,50 | 89,34 | 89,53 | -2,76% | - |
| 07.01.2026 | 89,64 | 92,55 | 89,24 | 92,07 | 2,57% | - |
| 06.01.2026 | 90,55 | 91,66 | 89,46 | 89,76 | 0,25% | - |
| 05.01.2026 | 94,15 | 95,79 | 88,01 | 89,54 | -3,31% | - |
| 02.01.2026 | 94,16 | 95,01 | 92,21 | 92,61 | -2,94% | - |
| 30.12.2025 | 95,04 | 95,54 | 95,01 | 95,42 | 0,96% | - |
| 29.12.2025 | 93,19 | 94,75 | 93,12 | 94,51 | 1,70% | - |