79,415€
-0,33%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,15 | 80,53 | 78,81 | 79,77 | 0,12% | - |
| 11.11.2026 | 79,02 | 80,10 | 78,57 | 79,68 | 2,23% | - |
| 10.11.2026 | 76,39 | 78,04 | 75,86 | 77,94 | 1,61% | - |
| 09.11.2026 | 75,56 | 77,17 | 75,28 | 76,71 | -0,20% | - |
| 06.11.2026 | 75,90 | 77,15 | 75,36 | 76,86 | -0,93% | - |
| 05.11.2026 | 78,73 | 79,22 | 77,52 | 77,58 | -0,13% | - |
| 04.11.2026 | 80,00 | 80,84 | 77,68 | 77,68 | -3,61% | - |
| 03.11.2026 | 80,64 | 81,30 | 79,43 | 80,58 | 0,06% | - |
| 02.11.2026 | 80,40 | 82,31 | 79,14 | 80,54 | -0,78% | - |
| 30.10.2026 | 82,00 | 82,72 | 80,97 | 81,17 | -0,37% | - |
| 29.10.2026 | 82,99 | 83,35 | 81,25 | 81,47 | -2,80% | - |
| 28.10.2026 | 84,80 | 86,17 | 82,89 | 83,82 | -0,69% | - |
| 27.10.2026 | 84,98 | 85,18 | 82,99 | 84,40 | 0,96% | - |
| 26.10.2026 | 83,40 | 83,98 | 80,90 | 83,60 | -0,45% | - |
| 23.10.2026 | 83,83 | 84,24 | 82,30 | 83,98 | 3,40% | - |
| 22.10.2026 | 83,62 | 83,85 | 81,09 | 81,22 | -0,73% | - |
| 21.10.2026 | 82,06 | 82,92 | 80,39 | 81,82 | -0,82% | - |
| 20.10.2026 | 82,94 | 83,87 | 81,59 | 82,50 | -0,84% | - |
| 19.10.2026 | 82,47 | 83,98 | 82,37 | 83,19 | 0,87% | - |
| 16.10.2026 | 80,48 | 82,49 | 80,14 | 82,48 | 1,24% | - |
| 15.10.2026 | 81,46 | 82,56 | 80,42 | 81,47 | -1,50% | - |
| 14.10.2026 | 82,27 | 83,62 | 80,67 | 82,71 | 2,14% | - |
| 13.10.2026 | 78,75 | 81,35 | 78,60 | 80,98 | 1,23% | - |
| 12.10.2026 | 78,74 | 80,46 | 78,33 | 79,99 | 0,46% | - |
| 09.10.2026 | 78,84 | 80,01 | 78,57 | 79,63 | 1,19% | - |
| 08.10.2026 | 79,39 | 80,47 | 77,28 | 78,69 | 0,61% | - |
| 07.10.2026 | 79,07 | 79,70 | 78,13 | 78,22 | 0,68% | - |
| 06.10.2026 | 77,08 | 77,91 | 75,11 | 77,69 | 0,72% | - |
| 05.10.2026 | 75,48 | 77,31 | 75,15 | 77,14 | 1,05% | - |
| 02.10.2026 | 75,93 | 77,05 | 74,97 | 76,34 | 0,54% | - |
| 01.10.2026 | 74,68 | 76,11 | 74,24 | 75,93 | 2,61% | - |
| 30.09.2026 | 74,62 | 75,00 | 73,43 | 74,00 | 0,01% | - |
| 29.09.2026 | 75,07 | 75,61 | 73,77 | 73,99 | -1,71% | - |
| 28.09.2026 | 76,47 | 77,51 | 75,26 | 75,28 | -0,91% | - |
| 25.09.2026 | 77,02 | 77,82 | 75,77 | 75,97 | -0,78% | - |
| 24.09.2026 | 76,67 | 78,08 | 75,52 | 76,57 | -1,29% | - |
| 23.09.2026 | 76,53 | 77,61 | 76,29 | 77,57 | 0,62% | - |
| 22.09.2026 | 77,86 | 78,01 | 75,75 | 77,09 | 3,09% | - |
| 21.09.2026 | 75,63 | 76,45 | 74,35 | 74,78 | -3,27% | - |
| 18.09.2026 | 76,85 | 77,50 | 76,63 | 77,31 | 0,39% | - |
| 17.09.2026 | 77,40 | 77,50 | 76,50 | 77,01 | -1,69% | - |
| 16.09.2026 | 81,80 | 82,30 | 78,22 | 78,34 | -4,29% | - |
| 15.09.2026 | 82,09 | 82,13 | 79,89 | 81,85 | -0,01% | - |
| 14.09.2026 | 82,40 | 83,53 | 81,57 | 81,86 | 0,34% | - |
| 11.09.2026 | 83,99 | 84,05 | 81,24 | 81,59 | -1,37% | - |
| 10.09.2026 | 83,65 | 87,19 | 81,53 | 82,72 | -0,94% | - |
| 09.09.2026 | 84,90 | 86,27 | 83,03 | 83,51 | -1,83% | - |
| 08.09.2026 | 84,80 | 85,67 | 83,30 | 85,06 | -0,83% | - |
| 07.09.2026 | 85,01 | 86,05 | 84,06 | 85,78 | 1,64% | - |
| 04.09.2026 | 85,16 | 85,80 | 83,84 | 84,39 | -1,43% | - |
| 03.09.2026 | 85,37 | 87,35 | 84,84 | 85,62 | -0,38% | - |
| 02.09.2026 | 86,66 | 86,91 | 85,49 | 85,94 | 0,01% | - |
| 01.09.2026 | 85,26 | 86,14 | 84,52 | 85,93 | 1,70% | - |
| 31.08.2026 | 85,61 | 85,90 | 84,32 | 84,50 | 0,22% | - |
| 28.08.2026 | 83,88 | 85,41 | 83,17 | 84,31 | 2,02% | - |
| 27.08.2026 | 82,03 | 83,43 | 81,65 | 82,64 | -0,27% | - |
| 26.08.2026 | 81,14 | 84,43 | 80,81 | 82,86 | 1,14% | - |
| 25.08.2026 | 82,03 | 82,74 | 80,31 | 81,93 | 0,82% | - |
| 24.08.2026 | 82,00 | 83,05 | 81,16 | 81,26 | -1,47% | - |
| 21.08.2026 | 82,09 | 82,77 | 81,48 | 82,48 | 1,02% | - |
| 20.08.2026 | 82,90 | 83,42 | 81,63 | 81,64 | -1,29% | - |
| 19.08.2026 | 82,79 | 83,17 | 82,28 | 82,71 | 0,61% | - |
| 18.08.2026 | 81,90 | 82,67 | 81,17 | 82,21 | 2,44% | - |
| 17.08.2026 | 81,45 | 82,61 | 79,98 | 80,26 | -2,27% | - |
| 14.08.2026 | 82,87 | 83,50 | 81,60 | 82,12 | -0,51% | - |
| 13.08.2026 | 82,87 | 83,36 | 81,70 | 82,54 | -1,79% | - |
| 12.08.2026 | 85,41 | 85,74 | 83,79 | 84,05 | -0,65% | - |
| 11.08.2026 | 84,50 | 85,98 | 83,64 | 84,60 | 2,72% | - |
| 10.08.2026 | 80,94 | 82,58 | 80,61 | 82,36 | 2,50% | - |
| 07.08.2026 | 80,25 | 80,70 | 78,97 | 80,35 | 0,87% | - |
| 06.08.2026 | 78,80 | 80,55 | 78,64 | 79,66 | 1,00% | - |
| 05.08.2026 | 80,19 | 82,12 | 78,74 | 78,87 | -2,09% | - |
| 04.08.2026 | 83,05 | 84,62 | 79,50 | 80,55 | -2,43% | - |
| 03.08.2026 | 80,61 | 82,75 | 80,55 | 82,56 | 2,27% | - |
| 31.07.2026 | 79,51 | 81,51 | 79,35 | 80,73 | 1,79% | - |
| 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% | - |