79,585€
0,35%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 81,63 | 81,63 | 79,12 | 79,31 | -2,64% | - |
| 29.07.2026 | 78,20 | 81,47 | 77,91 | 81,46 | 3,51% | - |
| 28.07.2026 | 81,11 | 81,24 | 78,32 | 78,70 | -1,60% | - |
| 27.07.2026 | 79,45 | 81,69 | 78,57 | 79,98 | -1,86% | - |
| 24.07.2026 | 80,54 | 82,08 | 79,94 | 81,49 | -0,80% | - |
| 23.07.2026 | 82,42 | 83,24 | 81,24 | 82,15 | 2,01% | - |
| 22.07.2026 | 78,95 | 81,19 | 78,23 | 80,53 | 4,53% | - |
| 21.07.2026 | 76,71 | 77,76 | 76,09 | 77,04 | 0,42% | - |
| 20.07.2026 | 78,14 | 78,38 | 75,70 | 76,72 | -0,29% | - |
| 17.07.2026 | 78,50 | 78,78 | 76,65 | 76,94 | -0,28% | - |
| 16.07.2026 | 76,51 | 78,05 | 76,28 | 77,16 | 0,63% | - |
| 15.07.2026 | 77,24 | 78,72 | 76,46 | 76,67 | 1,88% | - |
| 14.07.2026 | 77,97 | 78,22 | 75,00 | 75,26 | -2,55% | - |
| 13.07.2026 | 77,00 | 77,85 | 75,89 | 77,23 | 1,86% | - |
| 10.07.2026 | 77,88 | 78,28 | 75,60 | 75,82 | -2,18% | - |
| 09.07.2026 | 78,94 | 80,39 | 77,45 | 77,51 | -1,61% | - |
| 08.07.2026 | 78,69 | 79,69 | 77,56 | 78,77 | 0,80% | - |
| 07.07.2026 | 78,16 | 78,60 | 77,36 | 78,15 | -0,50% | - |
| 06.07.2026 | 79,76 | 79,81 | 77,90 | 78,54 | -1,59% | - |
| 03.07.2026 | 79,78 | 80,00 | 78,92 | 79,81 | 1,15% | - |
| 02.07.2026 | 78,15 | 79,52 | 77,99 | 78,90 | -0,61% | - |
| 01.07.2026 | 79,62 | 80,67 | 79,27 | 79,39 | -2,01% | - |
| 30.06.2026 | 76,39 | 81,29 | 76,37 | 81,02 | 5,43% | - |
| 29.06.2026 | 78,38 | 78,82 | 76,69 | 76,85 | -2,79% | - |
| 26.06.2026 | 78,00 | 79,63 | 77,32 | 79,05 | 1,24% | - |
| 25.06.2026 | 77,31 | 78,93 | 76,68 | 78,08 | 0,39% | - |
| 24.06.2026 | 77,45 | 78,45 | 76,83 | 77,78 | -0,33% | - |
| 23.06.2026 | 77,50 | 78,21 | 76,61 | 78,04 | 1,98% | - |
| 22.06.2026 | 75,47 | 77,29 | 75,39 | 76,52 | 0,04% | - |
| 19.06.2026 | 76,44 | 76,87 | 75,23 | 76,49 | -0,07% | - |
| 18.06.2026 | 76,00 | 76,62 | 75,31 | 76,54 | 0,72% | - |
| 17.06.2026 | 75,55 | 76,51 | 74,93 | 75,99 | -0,59% | - |
| 16.06.2026 | 75,93 | 76,45 | 75,07 | 76,44 | -0,45% | - |
| 15.06.2026 | 76,00 | 77,27 | 75,13 | 76,79 | 0,26% | - |
| 12.06.2026 | 74,79 | 77,28 | 74,37 | 76,59 | 0,88% | - |
| 11.06.2026 | 76,73 | 77,53 | 75,48 | 75,92 | -2,41% | - |
| 10.06.2026 | 76,81 | 77,96 | 76,27 | 77,80 | 0,63% | - |
| 09.06.2026 | 78,04 | 78,74 | 76,74 | 77,31 | -2,09% | - |
| 08.06.2026 | 81,00 | 82,49 | 78,71 | 78,96 | -1,77% | - |
| 05.06.2026 | 80,61 | 81,35 | 79,76 | 80,39 | 0,27% | - |
| 04.06.2026 | 77,71 | 80,60 | 77,63 | 80,17 | 1,42% | - |
| 03.06.2026 | 80,33 | 80,47 | 78,57 | 79,05 | 0,28% | - |
| 02.06.2026 | 78,90 | 79,85 | 78,55 | 78,83 | -1,47% | - |
| 01.06.2026 | 81,35 | 81,69 | 79,59 | 80,00 | 0,70% | - |
| 29.05.2026 | 80,00 | 80,78 | 79,34 | 79,45 | -0,41% | - |
| 28.05.2026 | 81,25 | 81,54 | 79,04 | 79,78 | -1,56% | - |
| 27.05.2026 | 81,00 | 81,57 | 79,97 | 81,04 | -2,00% | - |
| 26.05.2026 | 82,78 | 83,84 | 82,61 | 82,69 | 1,42% | - |
| 25.05.2026 | 81,00 | 81,54 | 80,19 | 81,53 | -2,12% | - |
| 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% | - |