83,900€
3,86%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 84,49 | 85,61 | 82,84 | 83,59 | 3,48% | - |
| 17.09.2025 | 80,98 | 80,98 | 80,72 | 80,78 | 0,95% | - |
| 16.09.2025 | 79,88 | 80,02 | 79,38 | 80,02 | -1,28% | - |
| 15.09.2025 | 81,36 | 83,00 | 81,04 | 81,06 | -0,17% | 300,00 |
| 12.09.2025 | 79,88 | 81,20 | 79,88 | 81,20 | -0,84% | - |
| 11.09.2025 | 82,25 | 82,89 | 80,20 | 81,89 | 3,42% | - |
| 10.09.2025 | 80,42 | 80,54 | 79,18 | 79,18 | -2,17% | - |
| 09.09.2025 | 80,59 | 81,94 | 79,70 | 80,94 | -0,17% | - |
| 08.09.2025 | 82,54 | 82,92 | 80,12 | 81,08 | 1,86% | - |
| 05.09.2025 | 81,48 | 81,48 | 79,60 | 79,60 | -2,07% | - |
| 04.09.2025 | 81,30 | 81,30 | 81,14 | 81,28 | -1,29% | - |
| 03.09.2025 | 82,88 | 82,92 | 82,34 | 82,34 | 2,51% | - |
| 02.09.2025 | 82,84 | 83,00 | 80,32 | 80,32 | -2,55% | - |
| 01.09.2025 | 81,46 | 82,42 | 81,46 | 82,42 | 0,66% | - |
| 29.08.2025 | 82,02 | 82,02 | 81,88 | 81,88 | 1,99% | - |
| 28.08.2025 | 80,46 | 80,76 | 80,26 | 80,28 | -1,50% | - |
| 27.08.2025 | 81,50 | 81,64 | 81,38 | 81,50 | 2,49% | - |
| 26.08.2025 | 79,74 | 79,74 | 79,50 | 79,52 | -0,40% | - |
| 25.08.2025 | 79,62 | 79,84 | 79,46 | 79,84 | -1,07% | - |
| 22.08.2025 | 81,44 | 81,46 | 80,70 | 80,70 | 2,00% | - |
| 21.08.2025 | 79,98 | 80,08 | 79,12 | 79,12 | 1,67% | - |
| 20.08.2025 | 79,34 | 79,44 | 77,82 | 77,82 | 0,26% | - |
| 19.08.2025 | 78,14 | 78,14 | 77,62 | 77,62 | -1,92% | - |
| 18.08.2025 | 80,16 | 80,16 | 79,14 | 79,14 | -0,70% | - |
| 15.08.2025 | 79,58 | 79,70 | 79,36 | 79,70 | -1,07% | - |
| 14.08.2025 | 80,38 | 80,56 | 80,26 | 80,56 | -0,35% | - |
| 13.08.2025 | 80,96 | 80,96 | 80,58 | 80,84 | -1,51% | - |
| 12.08.2025 | 83,26 | 83,26 | 82,08 | 82,08 | -3,59% | - |
| 11.08.2025 | 85,14 | 85,14 | 85,14 | 85,14 | 0,38% | 2,00 |
| 08.08.2025 | 84,12 | 88,32 | 84,12 | 84,82 | -1,14% | 2,00 |
| 07.08.2025 | 86,72 | 86,78 | 85,80 | 85,80 | -4,96% | - |
| 06.08.2025 | 86,58 | 90,28 | 86,58 | 90,28 | 4,85% | 900,00 |
| 05.08.2025 | 86,40 | 86,40 | 86,10 | 86,10 | 0,02% | - |
| 04.08.2025 | 87,16 | 87,16 | 86,08 | 86,08 | -3,00% | - |
| 01.08.2025 | 90,40 | 90,52 | 88,74 | 88,74 | -0,18% | - |
| 31.07.2025 | 89,08 | 89,42 | 88,90 | 88,90 | 3,69% | - |
| 30.07.2025 | 86,02 | 86,48 | 85,74 | 85,74 | 2,51% | - |
| 29.07.2025 | 83,26 | 83,64 | 83,08 | 83,64 | 0,65% | - |
| 28.07.2025 | 83,58 | 83,58 | 83,10 | 83,10 | -0,29% | - |
| 25.07.2025 | 84,02 | 84,02 | 83,34 | 83,34 | 0,73% | - |
| 24.07.2025 | 83,16 | 83,16 | 82,74 | 82,74 | -0,02% | 48,00 |
| 23.07.2025 | 83,30 | 83,48 | 82,76 | 82,76 | -0,74% | - |
| 22.07.2025 | 83,80 | 83,80 | 83,24 | 83,38 | -8,01% | - |
| 21.07.2025 | 91,94 | 91,98 | 90,64 | 90,64 | -1,07% | - |
| 18.07.2025 | 92,32 | 92,32 | 91,62 | 91,62 | -0,26% | - |
| 17.07.2025 | 91,84 | 91,86 | 91,62 | 91,86 | 0,33% | - |
| 16.07.2025 | 91,28 | 91,56 | 91,00 | 91,56 | -1,06% | - |
| 15.07.2025 | 92,02 | 92,54 | 91,76 | 92,54 | 4,54% | - |
| 14.07.2025 | 89,12 | 89,68 | 88,52 | 88,52 | 0,09% | - |
| 11.07.2025 | 88,96 | 88,96 | 88,44 | 88,44 | 0,16% | - |
| 10.07.2025 | 88,44 | 88,46 | 88,28 | 88,30 | -0,29% | - |
| 09.07.2025 | 89,26 | 89,94 | 88,56 | 88,56 | -3,40% | - |
| 08.07.2025 | 90,82 | 91,68 | 90,78 | 91,68 | 1,01% | - |
| 07.07.2025 | 90,28 | 90,76 | 90,26 | 90,76 | 0,58% | - |
| 04.07.2025 | 90,84 | 91,02 | 90,24 | 90,24 | -1,72% | - |
| 03.07.2025 | 91,68 | 91,82 | 91,56 | 91,82 | -1,44% | - |
| 02.07.2025 | 92,56 | 93,16 | 92,48 | 93,16 | -3,26% | - |
| 01.07.2025 | 98,14 | 98,14 | 96,30 | 96,30 | -2,29% | - |
| 30.06.2025 | 99,90 | 100,20 | 98,56 | 98,56 | -0,75% | - |
| 27.06.2025 | 100,00 | 100,20 | 99,30 | 99,30 | 0,00% | - |
| 26.06.2025 | 100,75 | 100,75 | 99,30 | 99,30 | -3,87% | - |
| 25.06.2025 | 104,75 | 105,00 | 103,30 | 103,30 | 2,02% | - |
| 24.06.2025 | 99,94 | 101,25 | 99,54 | 101,25 | -2,97% | 100,00 |
| 23.06.2025 | 103,55 | 104,35 | 103,55 | 104,35 | 1,11% | - |
| 20.06.2025 | 101,90 | 103,20 | 101,85 | 103,20 | -1,39% | - |
| 19.06.2025 | 102,50 | 104,65 | 102,25 | 104,65 | 2,50% | - |
| 18.06.2025 | 101,60 | 102,10 | 101,45 | 102,10 | 0,29% | - |
| 17.06.2025 | 99,90 | 101,80 | 99,90 | 101,80 | 2,48% | - |
| 16.06.2025 | 98,92 | 99,34 | 98,68 | 99,34 | 0,93% | - |
| 13.06.2025 | 102,95 | 102,95 | 98,42 | 98,42 | 4,57% | - |
| 12.06.2025 | 94,98 | 95,00 | 94,12 | 94,12 | -2,75% | - |
| 11.06.2025 | 96,46 | 96,78 | 96,44 | 96,78 | -1,71% | - |
| 10.06.2025 | 98,70 | 98,88 | 98,46 | 98,46 | -1,83% | - |
| 09.06.2025 | 100,55 | 100,60 | 100,30 | 100,30 | 1,62% | - |
| 06.06.2025 | 99,10 | 99,20 | 98,70 | 98,70 | -1,69% | - |
| 05.06.2025 | 99,60 | 100,40 | 99,60 | 100,40 | -1,47% | - |
| 04.06.2025 | 101,70 | 101,90 | 101,65 | 101,90 | -0,92% | - |
| 03.06.2025 | 101,80 | 102,85 | 101,80 | 102,85 | 2,87% | - |
| 02.06.2025 | 99,20 | 105,20 | 98,94 | 99,98 | 0,38% | 25,00 |
| 30.05.2025 | 99,50 | 99,64 | 99,50 | 99,60 | 0,36% | - |
| 29.05.2025 | 103,00 | 103,00 | 99,24 | 99,24 | -1,06% | - |
| 28.05.2025 | 101,30 | 102,50 | 100,30 | 100,30 | 0,25% | - |
| 27.05.2025 | 100,30 | 100,55 | 100,05 | 100,05 | 0,00% | - |
| 26.05.2025 | 100,00 | 100,30 | 100,00 | 100,05 | 1,27% | - |
| 23.05.2025 | 98,74 | 98,80 | 98,64 | 98,80 | -0,30% | - |
| 22.05.2025 | 98,76 | 99,10 | 98,76 | 99,10 | 1,31% | - |
| 21.05.2025 | 99,10 | 99,24 | 97,82 | 97,82 | -1,15% | - |
| 20.05.2025 | 98,22 | 98,96 | 97,92 | 98,96 | -0,48% | - |
| 19.05.2025 | 98,78 | 99,80 | 98,78 | 99,44 | -1,50% | - |
| 16.05.2025 | 99,30 | 100,95 | 99,30 | 100,95 | 3,07% | - |
| 15.05.2025 | 97,66 | 97,94 | 97,58 | 97,94 | 1,94% | - |
| 14.05.2025 | 98,76 | 98,86 | 96,08 | 96,08 | -1,36% | - |
| 13.05.2025 | 97,54 | 97,64 | 97,40 | 97,40 | -0,67% | - |
| 12.05.2025 | 99,04 | 100,90 | 98,06 | 98,06 | 3,86% | - |
| 09.05.2025 | 94,74 | 94,74 | 94,42 | 94,42 | -2,44% | - |
| 08.05.2025 | 96,04 | 96,78 | 96,00 | 96,78 | 3,20% | - |
| 07.05.2025 | 94,34 | 94,50 | 93,78 | 93,78 | -3,40% | - |
| 06.05.2025 | 93,44 | 97,08 | 93,10 | 97,08 | 7,34% | 100,00 |
| 05.05.2025 | 90,02 | 90,44 | 90,02 | 90,44 | 0,13% | - |
| 02.05.2025 | 89,72 | 90,32 | 89,56 | 90,32 | -1,95% | - |