100,060€
3,22%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 101,37 | 102,45 | 99,04 | 100,35 | 3,52% | 50,00 |
| 05.02.2025 | 97,64 | 97,68 | 96,94 | 96,94 | 0,25% | - |
| 04.02.2025 | 98,40 | 98,40 | 96,70 | 96,70 | -0,53% | - |
| 03.02.2025 | 99,00 | 99,00 | 97,22 | 97,22 | 0,29% | - |
| 31.01.2025 | 97,56 | 97,60 | 96,94 | 96,94 | 0,39% | - |
| 30.01.2025 | 97,68 | 97,72 | 96,56 | 96,56 | 0,96% | - |
| 29.01.2025 | 96,90 | 96,90 | 95,64 | 95,64 | 1,31% | - |
| 28.01.2025 | 95,72 | 96,04 | 94,40 | 94,40 | -3,24% | - |
| 27.01.2025 | 99,36 | 99,36 | 97,56 | 97,56 | -1,35% | - |
| 24.01.2025 | 100,05 | 100,05 | 98,90 | 98,90 | -2,08% | - |
| 23.01.2025 | 101,55 | 101,60 | 101,00 | 101,00 | 0,05% | - |
| 22.01.2025 | 101,15 | 101,20 | 100,95 | 100,95 | -1,22% | - |
| 21.01.2025 | 102,88 | 103,50 | 101,38 | 102,20 | 0,25% | - |
| 20.01.2025 | 101,95 | 102,00 | 101,95 | 101,95 | -0,54% | - |
| 17.01.2025 | 103,65 | 103,65 | 102,50 | 102,50 | 1,99% | - |
| 16.01.2025 | 100,95 | 100,95 | 100,50 | 100,50 | 0,92% | - |
| 15.01.2025 | 99,98 | 100,00 | 99,58 | 99,58 | 2,43% | - |
| 14.01.2025 | 98,68 | 98,70 | 97,22 | 97,22 | -2,00% | - |
| 13.01.2025 | 99,78 | 99,82 | 99,20 | 99,20 | -0,85% | - |
| 10.01.2025 | 100,00 | 100,05 | 100,00 | 100,05 | 1,74% | - |
| 09.01.2025 | 98,56 | 101,95 | 98,34 | 98,34 | 0,24% | 1,00 |
| 08.01.2025 | 98,22 | 98,32 | 98,10 | 98,10 | 1,55% | - |
| 07.01.2025 | 96,22 | 96,60 | 96,20 | 96,60 | 1,28% | - |
| 06.01.2025 | 95,58 | 95,58 | 95,38 | 95,38 | -1,47% | - |
| 03.01.2025 | 97,34 | 97,36 | 96,80 | 96,80 | 1,02% | - |
| 02.01.2025 | 95,04 | 95,82 | 95,04 | 95,82 | 4,65% | - |
| 30.12.2024 | 91,40 | 91,56 | 91,40 | 91,56 | 1,62% | - |
| 27.12.2024 | 91,06 | 91,10 | 90,10 | 90,10 | 0,92% | - |
| 23.12.2024 | 90,26 | 90,26 | 89,28 | 89,28 | 0,65% | - |
| 20.12.2024 | 89,36 | 89,36 | 88,70 | 88,70 | -1,68% | - |
| 19.12.2024 | 90,02 | 90,22 | 90,02 | 90,22 | -0,66% | - |
| 18.12.2024 | 91,28 | 91,32 | 90,82 | 90,82 | -0,46% | - |
| 17.12.2024 | 90,82 | 93,30 | 89,50 | 91,24 | -1,08% | 79,00 |
| 16.12.2024 | 92,78 | 92,82 | 92,24 | 92,24 | -1,11% | - |
| 13.12.2024 | 94,08 | 94,12 | 93,28 | 93,28 | -0,15% | - |
| 12.12.2024 | 93,42 | 93,50 | 93,42 | 93,42 | 2,17% | - |
| 11.12.2024 | 91,28 | 91,44 | 91,12 | 91,44 | 0,88% | - |
| 10.12.2024 | 90,94 | 90,94 | 90,64 | 90,64 | -0,07% | - |
| 09.12.2024 | 89,66 | 90,70 | 89,66 | 90,70 | 1,34% | 48,00 |
| 06.12.2024 | 90,18 | 90,24 | 89,50 | 89,50 | -2,72% | - |
| 05.12.2024 | 92,00 | 92,00 | 90,36 | 92,00 | 0,35% | 116,00 |
| 04.12.2024 | 92,00 | 92,28 | 91,68 | 91,68 | -1,59% | 26,00 |
| 03.12.2024 | 91,90 | 93,34 | 91,80 | 93,16 | 0,76% | 244,00 |
| 02.12.2024 | 92,88 | 93,08 | 92,46 | 92,46 | 1,54% | - |
| 29.11.2024 | 92,72 | 92,96 | 91,06 | 91,06 | -1,68% | - |
| 28.11.2024 | 92,60 | 92,74 | 92,60 | 92,62 | 0,85% | - |
| 27.11.2024 | 93,18 | 93,18 | 91,84 | 91,84 | 0,26% | - |
| 26.11.2024 | 92,82 | 92,82 | 91,60 | 91,60 | -1,31% | - |
| 25.11.2024 | 94,78 | 94,78 | 92,82 | 92,82 | -2,91% | - |
| 22.11.2024 | 95,24 | 95,60 | 95,12 | 95,60 | 0,61% | - |
| 21.11.2024 | 93,10 | 96,13 | 91,90 | 95,02 | 1,97% | - |
| 20.11.2024 | 89,60 | 93,18 | 89,18 | 93,18 | 4,67% | 122,00 |
| 19.11.2024 | 90,10 | 90,10 | 89,02 | 89,02 | -0,18% | - |
| 18.11.2024 | 88,92 | 89,18 | 88,82 | 89,18 | 1,34% | - |
| 15.11.2024 | 88,36 | 88,42 | 88,00 | 88,00 | -1,15% | - |
| 14.11.2024 | 90,00 | 90,30 | 89,02 | 89,02 | 1,39% | - |
| 13.11.2024 | 88,88 | 88,92 | 87,80 | 87,80 | -1,33% | 3,00 |
| 12.11.2024 | 88,72 | 88,98 | 88,72 | 88,98 | 2,65% | 20,00 |
| 11.11.2024 | 85,50 | 86,68 | 85,50 | 86,68 | 4,58% | - |
| 08.11.2024 | 84,38 | 84,38 | 82,88 | 82,88 | -0,48% | - |
| 07.11.2024 | 84,82 | 88,16 | 83,28 | 83,28 | 1,96% | 250,00 |
| 06.11.2024 | 80,36 | 81,68 | 80,36 | 81,68 | 7,25% | - |
| 05.11.2024 | 77,92 | 77,92 | 76,16 | 76,16 | 0,87% | - |
| 04.11.2024 | 76,18 | 76,18 | 75,50 | 75,50 | -2,33% | - |
| 01.11.2024 | 77,08 | 77,30 | 76,70 | 77,30 | -2,74% | - |
| 31.10.2024 | 80,32 | 80,32 | 79,48 | 79,48 | -3,14% | - |
| 30.10.2024 | 80,00 | 82,06 | 80,00 | 82,06 | 3,48% | - |
| 29.10.2024 | 77,76 | 79,30 | 76,74 | 79,30 | 0,79% | 6,00 |
| 28.10.2024 | 74,88 | 78,68 | 73,38 | 78,68 | 1,55% | 47,00 |
| 25.10.2024 | 77,80 | 77,80 | 77,48 | 77,48 | 2,16% | - |
| 24.10.2024 | 76,36 | 76,44 | 75,84 | 75,84 | -0,58% | - |
| 23.10.2024 | 77,00 | 77,08 | 76,28 | 76,28 | -3,05% | - |
| 22.10.2024 | 77,98 | 78,68 | 77,86 | 78,68 | 0,20% | - |
| 21.10.2024 | 78,92 | 79,02 | 78,52 | 78,52 | 0,46% | - |
| 18.10.2024 | 79,78 | 79,84 | 78,16 | 78,16 | 0,08% | - |
| 17.10.2024 | 78,54 | 78,60 | 78,10 | 78,10 | 1,56% | - |
| 16.10.2024 | 77,82 | 77,84 | 76,90 | 76,90 | 0,71% | - |
| 15.10.2024 | 78,08 | 78,08 | 76,36 | 76,36 | -1,39% | - |
| 14.10.2024 | 78,84 | 78,84 | 77,44 | 77,44 | 0,62% | - |
| 11.10.2024 | 77,92 | 80,14 | 76,96 | 76,96 | -0,82% | 9,00 |
| 10.10.2024 | 78,50 | 78,52 | 77,60 | 77,60 | 1,17% | - |
| 09.10.2024 | 77,32 | 77,40 | 76,70 | 76,70 | 1,99% | - |
| 08.10.2024 | 76,46 | 76,46 | 75,20 | 75,20 | -2,19% | - |
| 07.10.2024 | 77,08 | 77,08 | 76,88 | 76,88 | 1,40% | - |
| 04.10.2024 | 76,36 | 76,54 | 75,82 | 75,82 | 0,82% | - |
| 03.10.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,27% | - |
| 02.10.2024 | 72,14 | 75,00 | 70,00 | 75,00 | 3,82% | 39,00 |
| 01.10.2024 | 72,52 | 72,52 | 72,14 | 72,24 | -0,28% | - |
| 30.09.2024 | 73,68 | 73,68 | 72,44 | 72,44 | -2,87% | - |
| 27.09.2024 | 71,48 | 74,58 | 70,72 | 74,58 | 8,72% | 42,00 |
| 26.09.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -1,15% | - |
| 25.09.2024 | 70,38 | 70,38 | 69,40 | 69,40 | -3,34% | - |
| 24.09.2024 | 71,84 | 71,84 | 71,76 | 71,80 | 3,94% | - |
| 23.09.2024 | 69,06 | 69,26 | 69,06 | 69,08 | 2,83% | - |
| 20.09.2024 | 67,54 | 67,54 | 67,18 | 67,18 | 0,30% | - |
| 19.09.2024 | 67,18 | 67,36 | 66,98 | 66,98 | 4,72% | - |
| 18.09.2024 | 64,44 | 64,56 | 63,96 | 63,96 | -0,47% | - |
| 17.09.2024 | 64,88 | 64,88 | 64,26 | 64,26 | -1,11% | - |
| 16.09.2024 | 64,80 | 64,98 | 64,80 | 64,98 | 1,18% | - |
| 13.09.2024 | 64,48 | 64,48 | 64,22 | 64,22 | -1,14% | - |