103,333$
0,74%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 102,99 | 103,93 | 102,99 | 103,34 | 0,75% | - |
| 29.01.2025 | 102,07 | 103,26 | 101,83 | 102,58 | 0,53% | - |
| 28.01.2025 | 100,79 | 102,04 | 100,66 | 102,04 | 0,61% | - |
| 27.01.2025 | 103,01 | 103,54 | 99,70 | 101,42 | -4,31% | - |
| 24.01.2025 | 105,77 | 106,16 | 105,62 | 105,99 | -0,06% | - |
| 23.01.2025 | 107,14 | 107,42 | 106,06 | 106,06 | -0,94% | - |
| 22.01.2025 | 107,21 | 108,20 | 106,91 | 107,06 | 0,26% | - |
| 21.01.2025 | 105,86 | 106,96 | 105,55 | 106,78 | 0,30% | - |
| 17.01.2025 | 107,30 | 109,07 | 106,03 | 106,47 | -1,27% | - |
| 16.01.2025 | 105,57 | 108,58 | 105,40 | 107,84 | 2,39% | - |
| 15.01.2025 | 104,92 | 106,11 | 104,84 | 105,33 | 1,10% | - |
| 14.01.2025 | 101,55 | 104,60 | 101,55 | 104,18 | 2,08% | - |
| 13.01.2025 | 103,19 | 103,33 | 101,10 | 102,05 | -0,19% | - |
| 10.01.2025 | 104,37 | 104,78 | 102,20 | 102,25 | -0,55% | - |
| 08.01.2025 | 103,14 | 103,85 | 102,49 | 102,82 | 0,08% | - |
| 07.01.2025 | 102,13 | 103,26 | 101,98 | 102,74 | 1,34% | - |
| 06.01.2025 | 101,14 | 102,40 | 100,98 | 101,38 | 1,40% | - |
| 03.01.2025 | 101,26 | 101,61 | 99,35 | 99,99 | -1,12% | - |
| 02.01.2025 | 100,63 | 101,51 | 99,72 | 101,12 | 4,79% | - |
| 27.12.2024 | 96,01 | 97,08 | 95,99 | 96,50 | -0,20% | - |
| 23.12.2024 | 95,10 | 96,69 | 94,53 | 96,69 | 1,88% | - |
| 20.12.2024 | 94,12 | 96,18 | 94,12 | 94,91 | 0,56% | - |
| 19.12.2024 | 95,31 | 95,74 | 94,32 | 94,38 | -0,13% | - |
| 18.12.2024 | 97,48 | 97,48 | 94,21 | 94,51 | -2,32% | - |
| 17.12.2024 | 96,18 | 96,84 | 95,31 | 96,76 | -0,04% | - |
| 16.12.2024 | 98,31 | 98,31 | 96,79 | 96,79 | -1,81% | - |
| 13.12.2024 | 99,83 | 99,89 | 98,37 | 98,58 | -1,18% | - |
| 12.12.2024 | 99,83 | 100,43 | 99,27 | 99,75 | 0,24% | - |
| 11.12.2024 | 97,51 | 100,13 | 97,27 | 99,51 | 2,65% | - |
| 10.12.2024 | 97,19 | 98,01 | 96,80 | 96,94 | -0,13% | - |
| 09.12.2024 | 98,35 | 98,62 | 97,07 | 97,07 | 0,49% | - |
| 06.12.2024 | 96,66 | 96,75 | 95,83 | 96,60 | -0,36% | - |
| 05.12.2024 | 97,24 | 98,27 | 96,94 | 96,94 | -0,48% | - |
| 04.12.2024 | 97,99 | 98,15 | 96,72 | 97,41 | -0,65% | - |
| 03.12.2024 | 97,79 | 98,46 | 97,79 | 98,05 | 0,04% | - |
| 02.12.2024 | 98,67 | 98,93 | 97,10 | 98,01 | -0,96% | - |
| 29.11.2024 | 97,92 | 99,34 | 97,92 | 98,96 | 0,19% | - |
| 27.11.2024 | 99,04 | 99,51 | 98,20 | 98,76 | -0,19% | - |
| 26.11.2024 | 98,20 | 99,41 | 98,04 | 98,95 | -0,04% | - |
| 25.11.2024 | 99,80 | 100,25 | 98,99 | 98,99 | -0,51% | - |
| 22.11.2024 | 100,43 | 100,43 | 99,02 | 99,50 | -1,41% | - |
| 21.11.2024 | 100,08 | 100,98 | 99,25 | 100,92 | 2,69% | - |
| 20.11.2024 | 96,06 | 99,40 | 96,06 | 98,27 | 2,65% | - |
| 19.11.2024 | 96,28 | 96,65 | 95,44 | 95,74 | -0,74% | - |
| 18.11.2024 | 95,47 | 97,40 | 95,47 | 96,45 | 1,48% | - |
| 15.11.2024 | 94,69 | 95,99 | 94,69 | 95,05 | -0,20% | - |
| 14.11.2024 | 95,78 | 96,39 | 94,73 | 95,24 | -0,90% | - |
| 13.11.2024 | 95,31 | 96,40 | 95,31 | 96,10 | 0,47% | - |
| 12.11.2024 | 95,32 | 95,88 | 95,04 | 95,65 | -0,31% | - |
| 11.11.2024 | 93,94 | 96,49 | 93,86 | 95,95 | 3,75% | - |
| 08.11.2024 | 91,66 | 93,35 | 91,56 | 92,48 | 0,46% | - |
| 07.11.2024 | 91,47 | 92,39 | 91,17 | 92,06 | -0,32% | - |
| 06.11.2024 | 89,41 | 92,99 | 89,41 | 92,35 | 6,71% | - |
| 05.11.2024 | 85,20 | 86,95 | 85,20 | 86,55 | 0,80% | - |
| 04.11.2024 | 83,59 | 86,39 | 83,55 | 85,86 | 2,65% | - |
| 01.11.2024 | 85,21 | 85,25 | 83,17 | 83,64 | -1,47% | - |
| 31.10.2024 | 88,44 | 88,69 | 84,89 | 84,89 | -4,20% | - |
| 30.10.2024 | 86,66 | 90,10 | 86,65 | 88,62 | 3,44% | - |
| 29.10.2024 | 85,38 | 85,74 | 85,04 | 85,67 | 0,49% | - |
| 28.10.2024 | 82,87 | 85,30 | 82,87 | 85,25 | 0,54% | - |
| 25.10.2024 | 85,27 | 85,77 | 84,71 | 84,79 | -0,44% | - |
| 24.10.2024 | 83,29 | 85,16 | 83,12 | 85,16 | 2,28% | - |
| 23.10.2024 | 84,05 | 84,05 | 82,79 | 83,27 | -1,38% | - |
| 22.10.2024 | 86,27 | 86,27 | 84,18 | 84,43 | -1,53% | - |
| 21.10.2024 | 86,76 | 87,21 | 85,33 | 85,74 | -1,26% | - |
| 18.10.2024 | 87,14 | 87,20 | 86,17 | 86,83 | -0,89% | - |
| 17.10.2024 | 86,57 | 87,83 | 86,39 | 87,61 | 1,51% | - |
| 16.10.2024 | 85,89 | 86,35 | 85,16 | 86,31 | 0,66% | - |
| 15.10.2024 | 85,31 | 86,32 | 84,82 | 85,75 | -1,03% | - |
| 14.10.2024 | 86,49 | 87,30 | 86,34 | 86,64 | -1,16% | - |
| 11.10.2024 | 86,16 | 88,14 | 86,16 | 87,65 | 1,10% | - |
| 10.10.2024 | 86,87 | 87,20 | 86,59 | 86,70 | -0,43% | - |
| 09.10.2024 | 85,79 | 87,13 | 85,53 | 87,08 | 1,27% | - |
| 08.10.2024 | 84,77 | 86,00 | 83,48 | 85,99 | 0,73% | - |
| 07.10.2024 | 85,93 | 85,93 | 85,14 | 85,37 | -0,33% | - |
| 04.10.2024 | 85,05 | 85,77 | 84,74 | 85,65 | 0,61% | - |
| 03.10.2024 | 83,46 | 85,13 | 83,20 | 85,13 | 2,41% | - |
| 02.10.2024 | 81,57 | 83,13 | 81,57 | 83,13 | 2,05% | - |
| 01.10.2024 | 81,89 | 82,46 | 80,75 | 81,46 | -0,96% | 4.268.345,00 |
| 30.09.2024 | 82,28 | 83,72 | 81,91 | 82,25 | -0,42% | 9.983.706,00 |
| 27.09.2024 | 81,25 | 83,86 | 80,72 | 82,60 | 2,85% | 3.821.113,00 |
| 26.09.2024 | 77,85 | 80,87 | 77,41 | 80,31 | 2,65% | 4.966.917,00 |
| 25.09.2024 | 80,08 | 80,43 | 78,20 | 78,24 | -2,31% | 2.008.965,00 |
| 24.09.2024 | 81,26 | 81,26 | 79,81 | 80,09 | -0,21% | 1.877.016,00 |
| 23.09.2024 | 78,52 | 80,87 | 78,31 | 80,26 | 2,29% | 2.830.402,00 |
| 20.09.2024 | 76,69 | 79,00 | 75,90 | 78,46 | 2,44% | 4.030.525,00 |
| 19.09.2024 | 76,10 | 77,43 | 75,17 | 76,59 | 2,82% | 2.099.779,00 |
| 18.09.2024 | 73,37 | 75,75 | 73,33 | 74,49 | 1,57% | 2.058.446,00 |
| 17.09.2024 | 73,21 | 73,48 | 72,77 | 73,34 | 0,38% | 1.198.314,00 |
| 16.09.2024 | 73,61 | 74,17 | 72,70 | 73,06 | -0,22% | 1.076.725,00 |
| 13.09.2024 | 72,74 | 73,49 | 72,35 | 73,22 | 1,22% | 1.380.026,00 |
| 12.09.2024 | 72,38 | 72,67 | 71,06 | 72,34 | -0,01% | 998.018,00 |
| 11.09.2024 | 71,02 | 72,42 | 69,96 | 72,35 | 2,30% | 1.286.979,00 |
| 10.09.2024 | 70,43 | 70,78 | 69,12 | 70,72 | 0,58% | 1.537.726,00 |
| 09.09.2024 | 70,58 | 71,01 | 69,95 | 70,31 | -0,75% | 2.242.108,00 |
| 06.09.2024 | 72,19 | 73,27 | 70,75 | 70,84 | -1,62% | 4.699.783,00 |
| 05.09.2024 | 71,06 | 72,21 | 70,04 | 72,01 | 2,26% | 5.483.252,00 |
| 04.09.2024 | 72,24 | 72,90 | 70,37 | 70,42 | -2,45% | 2.044.658,00 |
| 03.09.2024 | 73,24 | 73,33 | 70,80 | 72,19 | -3,09% | 3.173.891,00 |
| 30.08.2024 | 73,54 | 74,60 | 73,38 | 74,49 | 0,68% | 1.670.173,00 |