96,300€
3,39%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,53 | 96,66 | 95,24 | 96,37 | 1,42% | - |
| 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% | - |
| 12.09.2024 | 66,34 | 66,34 | 64,96 | 64,96 | 2,20% | - |
| 11.09.2024 | 63,38 | 63,56 | 63,28 | 63,56 | 1,60% | - |
| 10.09.2024 | 62,60 | 62,78 | 62,52 | 62,56 | 0,00% | - |
| 09.09.2024 | 63,36 | 63,58 | 62,56 | 62,56 | -2,16% | - |
| 06.09.2024 | 64,10 | 64,10 | 63,92 | 63,94 | 1,27% | - |
| 05.09.2024 | 63,16 | 63,26 | 63,14 | 63,14 | -0,85% | - |
| 04.09.2024 | 63,88 | 63,88 | 63,40 | 63,68 | -1,79% | - |
| 03.09.2024 | 66,26 | 66,26 | 64,84 | 64,84 | -2,29% | - |
| 02.09.2024 | 65,84 | 66,36 | 65,84 | 66,36 | 1,87% | - |
| 30.08.2024 | 65,98 | 66,10 | 65,14 | 65,14 | 1,53% | - |
| 29.08.2024 | 63,64 | 64,16 | 63,64 | 64,16 | 0,41% | - |
| 28.08.2024 | 64,48 | 64,48 | 63,90 | 63,90 | -1,51% | - |
| 27.08.2024 | 65,42 | 65,42 | 64,88 | 64,88 | -0,52% | - |
| 26.08.2024 | 65,34 | 65,38 | 65,22 | 65,22 | -0,52% | - |
| 23.08.2024 | 63,62 | 65,56 | 63,56 | 65,56 | 2,66% | 20,00 |
| 22.08.2024 | 63,86 | 63,96 | 63,76 | 63,86 | -1,57% | - |
| 21.08.2024 | 65,04 | 65,04 | 64,74 | 64,88 | -1,28% | - |
| 20.08.2024 | 65,54 | 65,72 | 65,24 | 65,72 | 1,48% | - |
| 19.08.2024 | 64,72 | 64,82 | 64,48 | 64,76 | 0,06% | - |
| 16.08.2024 | 65,42 | 65,54 | 64,72 | 64,72 | 0,68% | - |
| 15.08.2024 | 64,12 | 64,32 | 64,12 | 64,28 | -0,06% | - |
| 14.08.2024 | 64,98 | 65,00 | 64,32 | 64,32 | -1,77% | - |
| 13.08.2024 | 66,08 | 66,14 | 65,48 | 65,48 | -0,33% | - |
| 12.08.2024 | 65,70 | 65,82 | 65,70 | 65,70 | 0,71% | - |
| 09.08.2024 | 65,40 | 65,40 | 65,24 | 65,24 | 1,62% | - |
| 08.08.2024 | 64,12 | 64,20 | 64,08 | 64,20 | -0,68% | - |
| 07.08.2024 | 64,04 | 64,64 | 63,92 | 64,64 | 1,09% | - |
| 06.08.2024 | 63,88 | 63,94 | 63,42 | 63,94 | 1,65% | - |
| 05.08.2024 | 64,50 | 64,50 | 62,90 | 62,90 | -6,06% | - |
| 02.08.2024 | 68,46 | 68,76 | 66,96 | 66,96 | -3,57% | - |
| 01.08.2024 | 69,62 | 69,72 | 69,40 | 69,44 | -0,54% | - |
| 31.07.2024 | 70,54 | 70,54 | 69,82 | 69,82 | 2,02% | - |
| 30.07.2024 | 69,02 | 69,26 | 68,44 | 68,44 | -3,52% | - |
| 29.07.2024 | 71,04 | 71,20 | 70,94 | 70,94 | 1,72% | - |
| 26.07.2024 | 70,50 | 70,50 | 69,74 | 69,74 | -0,68% | - |
| 25.07.2024 | 70,28 | 70,28 | 70,22 | 70,22 | -3,20% | - |
| 24.07.2024 | 72,66 | 72,80 | 72,54 | 72,54 | -0,55% | - |
| 23.07.2024 | 73,76 | 73,80 | 72,94 | 72,94 | 0,19% | - |
| 22.07.2024 | 73,46 | 73,60 | 72,80 | 72,80 | -0,52% | - |
| 19.07.2024 | 73,70 | 73,78 | 73,18 | 73,18 | -0,71% | - |
| 18.07.2024 | 74,60 | 74,60 | 73,70 | 73,70 | -0,54% | - |
| 17.07.2024 | 74,74 | 75,00 | 74,10 | 74,10 | -1,57% | - |
| 16.07.2024 | 75,30 | 75,30 | 75,20 | 75,28 | 0,32% | - |
| 15.07.2024 | 76,20 | 76,20 | 75,04 | 75,04 | -0,45% | - |
| 12.07.2024 | 75,80 | 75,90 | 75,38 | 75,38 | 1,32% | - |
| 11.07.2024 | 75,76 | 75,76 | 74,40 | 74,40 | -0,13% | - |
| 10.07.2024 | 74,54 | 74,88 | 74,50 | 74,50 | -0,85% | - |
| 09.07.2024 | 76,00 | 76,00 | 75,14 | 75,14 | 1,62% | - |
| 08.07.2024 | 74,48 | 74,52 | 73,94 | 73,94 | -2,30% | - |