91,520€
-6,13%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 99,42 | 99,61 | 89,41 | 92,23 | -5,41% | - |
| 03.04.2025 | 99,10 | 99,44 | 97,50 | 97,50 | -3,47% | - |
| 02.04.2025 | 101,90 | 101,95 | 101,00 | 101,00 | -0,44% | - |
| 01.04.2025 | 100,70 | 101,45 | 100,45 | 101,45 | 0,95% | - |
| 31.03.2025 | 99,54 | 100,50 | 99,44 | 100,50 | -1,18% | - |
| 28.03.2025 | 99,20 | 101,70 | 99,10 | 101,70 | -0,15% | - |
| 27.03.2025 | 99,84 | 101,85 | 99,44 | 101,85 | -0,44% | - |
| 26.03.2025 | 99,40 | 102,30 | 99,40 | 102,30 | 1,39% | - |
| 25.03.2025 | 98,60 | 100,90 | 98,60 | 100,90 | 0,25% | - |
| 24.03.2025 | 97,34 | 100,65 | 97,14 | 100,65 | 0,35% | - |
| 21.03.2025 | 98,30 | 100,30 | 98,30 | 100,30 | -0,10% | - |
| 20.03.2025 | 97,82 | 100,40 | 97,82 | 100,40 | 1,78% | - |
| 19.03.2025 | 96,00 | 98,64 | 95,30 | 98,64 | -0,24% | - |
| 18.03.2025 | 94,12 | 98,88 | 94,12 | 98,88 | 3,78% | 50,00 |
| 17.03.2025 | 91,74 | 95,28 | 91,74 | 95,28 | 1,93% | - |
| 14.03.2025 | 91,76 | 93,48 | 91,76 | 93,48 | 1,02% | - |
| 13.03.2025 | 90,22 | 92,54 | 90,22 | 92,54 | 0,85% | - |
| 12.03.2025 | 90,20 | 91,76 | 89,96 | 91,76 | -0,22% | - |
| 11.03.2025 | 89,32 | 91,96 | 89,32 | 91,96 | 2,63% | 115,00 |
| 10.03.2025 | 87,50 | 89,60 | 87,50 | 89,60 | 3,15% | - |
| 07.03.2025 | 87,18 | 87,18 | 86,86 | 86,86 | -5,59% | - |
| 06.03.2025 | 91,98 | 92,68 | 91,76 | 92,00 | 1,46% | 30,00 |
| 05.03.2025 | 92,66 | 92,66 | 90,68 | 90,68 | -0,57% | - |
| 04.03.2025 | 91,38 | 91,38 | 91,10 | 91,20 | -1,62% | - |
| 03.03.2025 | 93,16 | 93,24 | 92,70 | 92,70 | 1,60% | - |
| 28.02.2025 | 91,68 | 91,68 | 91,24 | 91,24 | -4,00% | - |
| 27.02.2025 | 96,00 | 96,46 | 95,04 | 95,04 | -0,88% | 2,00 |
| 26.02.2025 | 96,02 | 96,02 | 95,88 | 95,88 | -1,34% | - |
| 25.02.2025 | 96,98 | 97,18 | 96,98 | 97,18 | -0,88% | - |
| 24.02.2025 | 97,30 | 98,04 | 97,24 | 98,04 | -1,35% | - |
| 21.02.2025 | 98,86 | 99,38 | 98,86 | 99,38 | -1,70% | - |
| 20.02.2025 | 100,45 | 101,10 | 100,40 | 101,10 | 0,00% | - |
| 19.02.2025 | 99,64 | 101,10 | 99,60 | 101,10 | 2,31% | - |
| 18.02.2025 | 100,40 | 100,55 | 98,82 | 98,82 | 0,32% | - |
| 17.02.2025 | 98,36 | 98,50 | 98,36 | 98,50 | 0,02% | - |
| 14.02.2025 | 98,32 | 98,48 | 98,10 | 98,48 | 0,94% | - |
| 13.02.2025 | 97,48 | 97,56 | 97,48 | 97,56 | -1,41% | - |
| 12.02.2025 | 99,70 | 99,80 | 98,96 | 98,96 | -1,48% | - |
| 11.02.2025 | 99,44 | 100,45 | 99,34 | 100,45 | 1,22% | - |
| 10.02.2025 | 97,82 | 99,24 | 97,76 | 99,24 | 0,14% | - |
| 07.02.2025 | 97,80 | 99,10 | 97,72 | 99,10 | -0,58% | - |
| 06.02.2025 | 99,04 | 99,68 | 99,04 | 99,68 | 2,83% | 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% | - |