85,861$
2,65%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 72,42 | 74,04 | 71,92 | 73,99 | 2,79% | 1.373.162,00 |
| 28.08.2024 | 72,31 | 72,41 | 70,96 | 71,98 | -1,37% | 1.357.143,00 |
| 27.08.2024 | 73,71 | 74,02 | 72,62 | 72,98 | -1,26% | 1.116.926,00 |
| 26.08.2024 | 74,30 | 75,02 | 73,67 | 73,91 | 0,64% | 1.769.607,00 |
| 23.08.2024 | 72,14 | 73,45 | 72,07 | 73,44 | 2,53% | 1.036.515,00 |
| 22.08.2024 | 72,37 | 72,81 | 71,54 | 71,63 | -1,02% | 1.475.024,00 |
| 21.08.2024 | 73,81 | 73,91 | 71,95 | 72,37 | -1,11% | 1.095.691,00 |
| 20.08.2024 | 74,00 | 74,26 | 72,53 | 73,18 | -1,35% | 1.131.744,00 |
| 19.08.2024 | 73,20 | 74,55 | 73,20 | 74,18 | 1,71% | 1.367.575,00 |
| 16.08.2024 | 72,04 | 73,20 | 72,04 | 72,93 | -0,23% | 927.918,00 |
| 15.08.2024 | 71,75 | 73,41 | 71,75 | 73,10 | 1,29% | 1.155.856,00 |
| 14.08.2024 | 72,66 | 72,66 | 71,99 | 72,17 | -0,11% | 908.375,00 |
| 13.08.2024 | 72,84 | 72,96 | 71,99 | 72,25 | -1,53% | 1.078.362,00 |
| 12.08.2024 | 72,79 | 73,96 | 72,79 | 73,37 | 1,17% | 942.710,00 |
| 09.08.2024 | 72,60 | 73,15 | 71,65 | 72,52 | 0,06% | 984.751,00 |
| 08.08.2024 | 71,47 | 73,49 | 71,45 | 72,48 | 1,34% | 1.499.863,00 |
| 07.08.2024 | 71,99 | 72,87 | 71,39 | 71,52 | 1,13% | 1.558.812,00 |
| 06.08.2024 | 71,53 | 72,17 | 70,69 | 70,72 | -0,53% | 2.101.017,00 |
| 05.08.2024 | 70,07 | 71,55 | 69,42 | 71,10 | -1,84% | 3.539.735,00 |
| 02.08.2024 | 74,78 | 74,78 | 71,47 | 72,43 | -3,43% | 4.369.852,00 |
| 01.08.2024 | 76,80 | 77,23 | 74,52 | 75,00 | -1,76% | 2.487.932,00 |
| 31.07.2024 | 76,75 | 77,27 | 76,03 | 76,34 | 0,13% | 2.274.374,00 |
| 30.07.2024 | 75,46 | 77,28 | 75,05 | 76,24 | -0,43% | 3.903.976,00 |
| 29.07.2024 | 77,83 | 77,83 | 75,96 | 76,57 | -1,57% | 3.032.379,00 |
| 26.07.2024 | 77,43 | 78,75 | 76,49 | 77,79 | 0,50% | 3.768.997,00 |
| 25.07.2024 | 77,79 | 78,32 | 77,26 | 77,40 | -0,33% | 1.840.690,00 |
| 24.07.2024 | 80,23 | 80,62 | 77,60 | 77,66 | -2,89% | 1.848.579,00 |
| 23.07.2024 | 80,79 | 80,99 | 78,95 | 79,97 | -1,71% | 2.007.028,00 |
| 22.07.2024 | 81,02 | 81,64 | 80,54 | 81,36 | 0,43% | 1.493.591,00 |
| 19.07.2024 | 80,99 | 81,24 | 79,84 | 81,01 | -0,41% | 1.556.022,00 |
| 18.07.2024 | 82,84 | 83,00 | 81,21 | 81,34 | -0,87% | 1.503.287,00 |
| 17.07.2024 | 83,01 | 84,25 | 81,93 | 82,05 | -0,94% | 2.550.164,00 |
| 16.07.2024 | 83,70 | 83,76 | 82,66 | 82,83 | -1,12% | 1.877.409,00 |
| 15.07.2024 | 83,58 | 84,25 | 83,03 | 83,77 | 0,35% | 1.285.244,00 |
| 12.07.2024 | 84,28 | 84,39 | 83,27 | 83,48 | 0,04% | 1.575.673,00 |
| 11.07.2024 | 83,56 | 84,13 | 82,76 | 83,45 | 0,52% | 1.472.005,00 |
| 10.07.2024 | 82,51 | 83,12 | 81,95 | 83,02 | 0,58% | 1.201.631,00 |
| 09.07.2024 | 82,45 | 82,81 | 81,75 | 82,54 | -0,07% | 1.776.883,00 |
| 08.07.2024 | 82,42 | 83,25 | 81,95 | 82,60 | 0,35% | 1.158.580,00 |
| 05.07.2024 | 83,31 | 83,66 | 81,80 | 82,31 | -1,58% | 1.995.877,00 |
| 03.07.2024 | 83,05 | 84,09 | 82,98 | 83,63 | 0,73% | 792.760,00 |
| 02.07.2024 | 82,67 | 83,63 | 82,18 | 83,02 | 0,63% | 1.558.632,00 |
| 01.07.2024 | 82,19 | 82,93 | 81,43 | 82,50 | 0,38% | 1.468.513,00 |
| 28.06.2024 | 83,14 | 83,31 | 81,75 | 82,19 | -0,16% | 1.814.831,00 |
| 27.06.2024 | 83,05 | 83,46 | 82,00 | 82,32 | -0,48% | 1.469.732,00 |
| 26.06.2024 | 83,40 | 83,55 | 82,32 | 82,72 | -1,09% | 1.441.324,00 |
| 25.06.2024 | 84,52 | 84,52 | 83,14 | 83,63 | -1,34% | 1.418.494,00 |
| 24.06.2024 | 83,05 | 85,33 | 82,88 | 84,77 | 2,85% | 1.973.742,00 |
| 21.06.2024 | 84,00 | 84,21 | 82,27 | 82,42 | -1,82% | 4.871.949,00 |
| 20.06.2024 | 83,68 | 84,65 | 83,25 | 83,95 | 0,00% | 1.296.951,00 |
| 18.06.2024 | 84,94 | 85,18 | 83,85 | 83,95 | -0,80% | 1.445.590,00 |
| 17.06.2024 | 85,43 | 86,14 | 84,19 | 84,63 | -0,60% | 1.494.425,00 |
| 14.06.2024 | 85,62 | 85,93 | 84,99 | 85,14 | -1,01% | 1.484.184,00 |
| 13.06.2024 | 86,64 | 87,19 | 85,30 | 86,01 | -1,33% | 1.023.057,00 |