92,157$
-0,49%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 93,18 | 93,18 | 91,86 | 92,62 | -0,38% | - |
| 19.10.2026 | 93,27 | 94,10 | 92,51 | 92,97 | -0,45% | - |
| 16.10.2026 | 90,64 | 93,98 | 90,64 | 93,39 | 2,82% | - |
| 15.10.2026 | 91,57 | 91,66 | 90,29 | 90,83 | -0,26% | - |
| 14.10.2026 | 92,60 | 92,65 | 90,92 | 91,06 | -1,41% | - |
| 13.10.2026 | 88,53 | 92,86 | 88,53 | 92,37 | 3,97% | - |
| 12.10.2026 | 88,66 | 89,49 | 88,22 | 88,84 | 0,71% | - |
| 09.10.2026 | 88,62 | 89,53 | 88,11 | 88,22 | -0,76% | - |
| 08.10.2026 | 89,21 | 89,21 | 88,09 | 88,89 | 0,85% | - |
| 07.10.2026 | 88,84 | 88,84 | 87,13 | 88,14 | -0,15% | - |
| 06.10.2026 | 85,73 | 88,40 | 85,73 | 88,27 | 2,14% | - |
| 05.10.2026 | 84,67 | 87,08 | 84,18 | 86,43 | 1,18% | - |
| 02.10.2026 | 84,96 | 86,37 | 84,96 | 85,42 | -0,63% | - |
| 01.10.2026 | 84,81 | 86,50 | 84,11 | 85,96 | 2,18% | - |
| 30.09.2026 | 84,48 | 84,92 | 83,41 | 84,13 | -0,05% | - |
| 29.09.2026 | 84,72 | 84,98 | 83,30 | 84,17 | -1,33% | - |
| 28.09.2026 | 87,77 | 87,77 | 85,09 | 85,30 | -2,19% | - |
| 25.09.2026 | 88,08 | 88,08 | 86,43 | 87,22 | -1,61% | - |
| 24.09.2026 | 87,57 | 88,68 | 85,97 | 88,64 | 1,82% | - |
| 23.09.2026 | 87,81 | 88,44 | 86,87 | 87,06 | 0,00% | - |
| 22.09.2026 | 87,64 | 88,33 | 86,93 | 87,06 | -0,72% | - |
| 21.09.2026 | 87,27 | 87,69 | 85,35 | 87,68 | 0,06% | - |
| 18.09.2026 | 88,73 | 88,73 | 87,41 | 87,63 | -0,79% | - |
| 17.09.2026 | 88,63 | 88,84 | 87,87 | 88,33 | -0,42% | - |
| 16.09.2026 | 94,12 | 94,12 | 88,61 | 88,70 | -5,83% | - |
| 15.09.2026 | 93,91 | 95,41 | 92,28 | 94,19 | 0,85% | - |
| 14.09.2026 | 96,00 | 96,21 | 93,14 | 93,39 | -1,28% | - |
| 11.09.2026 | 96,28 | 96,52 | 94,13 | 94,60 | -2,31% | - |
| 10.09.2026 | 98,06 | 98,06 | 94,82 | 96,84 | 0,20% | - |
| 09.09.2026 | 98,85 | 98,85 | 96,14 | 96,64 | -1,57% | - |
| 08.09.2026 | 98,70 | 99,58 | 96,85 | 98,18 | 0,32% | - |
| 04.09.2026 | 98,65 | 99,36 | 97,40 | 97,87 | -1,12% | - |
| 03.09.2026 | 99,66 | 100,07 | 98,66 | 98,98 | -0,33% | - |
| 02.09.2026 | 99,80 | 100,00 | 99,15 | 99,31 | -0,66% | - |
| 01.09.2026 | 98,85 | 100,12 | 98,08 | 99,97 | 1,79% | - |
| 31.08.2026 | 99,08 | 99,57 | 97,83 | 98,21 | 0,01% | - |
| 28.08.2026 | 97,34 | 99,35 | 97,34 | 98,20 | 0,19% | - |
| 27.08.2026 | 96,53 | 98,31 | 95,59 | 98,01 | 1,49% | - |
| 26.08.2026 | 94,84 | 98,31 | 94,83 | 96,57 | 1,98% | - |
| 25.08.2026 | 95,10 | 95,91 | 94,62 | 94,69 | -1,69% | - |
| 24.08.2026 | 96,18 | 96,83 | 94,48 | 96,33 | 0,25% | - |
| 21.08.2026 | 96,12 | 97,33 | 95,31 | 96,09 | -0,02% | - |
| 20.08.2026 | 96,86 | 97,17 | 93,76 | 96,10 | 0,08% | - |
| 19.08.2026 | 96,00 | 97,00 | 95,88 | 96,03 | 0,54% | - |
| 18.08.2026 | 94,66 | 95,74 | 94,43 | 95,51 | 1,40% | - |
| 17.08.2026 | 94,60 | 94,60 | 92,67 | 94,20 | -0,50% | - |
| 14.08.2026 | 94,62 | 95,58 | 94,49 | 94,67 | -0,03% | - |
| 13.08.2026 | 95,63 | 95,63 | 94,23 | 94,71 | -1,67% | - |
| 12.08.2026 | 97,96 | 98,08 | 96,17 | 96,31 | -1,94% | - |
| 11.08.2026 | 96,96 | 98,83 | 96,62 | 98,21 | 0,71% | - |
| 10.08.2026 | 93,50 | 97,57 | 93,49 | 97,52 | 5,06% | - |
| 07.08.2026 | 91,67 | 93,80 | 91,66 | 92,83 | 0,95% | - |
| 06.08.2026 | 92,48 | 92,61 | 91,09 | 91,95 | 1,26% | - |
| 05.08.2026 | 93,84 | 93,84 | 90,56 | 90,81 | -2,52% | - |
| 04.08.2026 | 93,88 | 93,88 | 91,69 | 93,15 | -1,58% | - |
| 03.08.2026 | 94,29 | 95,29 | 93,89 | 94,65 | 0,75% | - |
| 31.07.2026 | 92,50 | 93,98 | 92,11 | 93,95 | 1,70% | - |
| 30.07.2026 | 92,43 | 93,48 | 90,60 | 92,38 | 0,00% | - |
| 29.07.2026 | 90,58 | 93,06 | 88,98 | 92,38 | 4,18% | - |
| 28.07.2026 | 91,25 | 91,44 | 88,11 | 88,67 | -2,04% | - |
| 27.07.2026 | 91,48 | 92,23 | 90,22 | 90,52 | -1,16% | - |
| 24.07.2026 | 91,96 | 93,35 | 91,55 | 91,58 | -0,13% | - |
| 23.07.2026 | 94,12 | 94,26 | 91,51 | 91,70 | -1,60% | - |
| 22.07.2026 | 90,24 | 93,37 | 90,24 | 93,20 | 5,19% | - |
| 21.07.2026 | 88,08 | 88,66 | 87,04 | 88,59 | 1,85% | - |
| 20.07.2026 | 88,02 | 88,11 | 86,44 | 86,98 | -1,22% | - |
| 17.07.2026 | 89,03 | 89,90 | 87,68 | 88,06 | -0,12% | - |
| 16.07.2026 | 87,68 | 88,80 | 87,59 | 88,16 | 0,60% | - |
| 15.07.2026 | 88,12 | 89,51 | 87,09 | 87,64 | -0,27% | - |
| 14.07.2026 | 87,41 | 87,98 | 85,91 | 87,88 | 0,93% | - |
| 13.07.2026 | 87,62 | 88,41 | 86,82 | 87,07 | 0,73% | - |
| 10.07.2026 | 88,77 | 88,82 | 85,05 | 86,44 | -2,86% | - |
| 09.07.2026 | 89,33 | 89,74 | 88,56 | 88,98 | -1,21% | - |
| 08.07.2026 | 90,44 | 90,44 | 88,52 | 90,08 | 0,62% | - |
| 07.07.2026 | 89,56 | 90,04 | 88,45 | 89,52 | 0,71% | - |
| 06.07.2026 | 90,46 | 90,47 | 88,77 | 88,89 | -2,01% | - |
| 02.07.2026 | 89,66 | 91,06 | 89,66 | 90,71 | 1,36% | - |
| 01.07.2026 | 91,45 | 91,74 | 89,48 | 89,49 | -1,68% | - |
| 30.06.2026 | 88,37 | 92,84 | 88,27 | 91,03 | 3,89% | - |
| 29.06.2026 | 88,43 | 88,91 | 87,30 | 87,61 | -0,82% | - |
| 26.06.2026 | 88,80 | 90,90 | 88,32 | 88,34 | -0,08% | - |
| 25.06.2026 | 89,16 | 89,49 | 88,16 | 88,40 | -0,28% | - |
| 24.06.2026 | 88,29 | 88,93 | 87,64 | 88,65 | -0,09% | - |
| 23.06.2026 | 87,86 | 89,25 | 87,52 | 88,73 | 0,33% | - |
| 22.06.2026 | 87,20 | 88,64 | 86,95 | 88,44 | 0,77% | - |
| 19.06.2026 | 86,80 | 88,16 | 86,80 | 87,76 | 0,90% | - |
| 18.06.2026 | 87,62 | 88,41 | 86,48 | 86,98 | -0,47% | - |
| 17.06.2026 | 88,43 | 88,62 | 87,10 | 87,39 | -1,03% | - |
| 16.06.2026 | 87,41 | 89,18 | 87,14 | 88,30 | 0,49% | - |
| 15.06.2026 | 87,94 | 89,65 | 87,41 | 87,87 | -0,92% | - |
| 12.06.2026 | 86,55 | 89,40 | 86,55 | 88,68 | 1,87% | - |
| 11.06.2026 | 88,95 | 89,00 | 86,88 | 87,05 | -1,77% | - |
| 10.06.2026 | 89,27 | 90,29 | 88,50 | 88,62 | -0,11% | - |
| 09.06.2026 | 90,29 | 90,33 | 88,37 | 88,72 | -1,90% | - |
| 08.06.2026 | 92,65 | 92,65 | 90,32 | 90,45 | -2,07% | - |
| 05.06.2026 | 93,81 | 94,22 | 92,26 | 92,36 | -1,09% | - |
| 04.06.2026 | 91,06 | 93,75 | 91,06 | 93,38 | 2,59% | - |
| 03.06.2026 | 92,01 | 92,20 | 90,79 | 91,02 | -0,53% | - |
| 02.06.2026 | 92,00 | 92,52 | 91,37 | 91,51 | -0,60% | - |
| 01.06.2026 | 93,32 | 93,40 | 91,88 | 92,05 | -0,78% | - |