108,025€
4,32%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 104,65 | 107,15 | 102,90 | 107,15 | 3,48% | - |
| 04.12.2025 | 104,25 | 104,25 | 103,55 | 103,55 | 4,49% | - |
| 03.12.2025 | 100,05 | 100,30 | 99,10 | 99,10 | -3,36% | - |
| 02.12.2025 | 102,90 | 103,10 | 102,55 | 102,55 | -0,44% | - |
| 01.12.2025 | 102,95 | 103,00 | 102,95 | 103,00 | -2,23% | - |
| 28.11.2025 | 101,65 | 105,35 | 101,15 | 105,35 | 4,20% | 82,00 |
| 27.11.2025 | 101,00 | 101,25 | 101,00 | 101,10 | 2,29% | - |
| 26.11.2025 | 98,62 | 98,84 | 98,60 | 98,84 | 1,67% | - |
| 25.11.2025 | 99,04 | 99,08 | 97,22 | 97,22 | -0,61% | - |
| 24.11.2025 | 98,22 | 98,22 | 97,82 | 97,82 | 0,02% | - |
| 21.11.2025 | 96,46 | 97,80 | 96,46 | 97,80 | -2,30% | - |
| 20.11.2025 | 100,40 | 100,75 | 100,10 | 100,10 | 0,32% | - |
| 19.11.2025 | 98,94 | 99,78 | 98,78 | 99,78 | 1,03% | - |
| 18.11.2025 | 98,86 | 99,34 | 98,76 | 98,76 | -0,68% | - |
| 17.11.2025 | 99,10 | 99,44 | 99,10 | 99,44 | 0,26% | - |
| 14.11.2025 | 100,60 | 100,60 | 99,18 | 99,18 | -2,38% | - |
| 13.11.2025 | 101,05 | 101,60 | 100,75 | 101,60 | 0,64% | - |
| 12.11.2025 | 100,60 | 100,95 | 100,55 | 100,95 | 0,65% | - |
| 11.11.2025 | 100,30 | 100,30 | 100,30 | 100,30 | 4,74% | 5,00 |
| 10.11.2025 | 96,40 | 96,46 | 95,76 | 95,76 | 1,61% | - |
| 07.11.2025 | 95,30 | 95,38 | 94,24 | 94,24 | -0,28% | - |
| 06.11.2025 | 94,46 | 95,06 | 94,12 | 94,50 | 0,83% | - |
| 05.11.2025 | 94,64 | 94,74 | 93,72 | 93,72 | 0,62% | - |
| 04.11.2025 | 93,36 | 93,36 | 93,06 | 93,14 | 4,79% | - |
| 03.11.2025 | 88,82 | 88,88 | 88,44 | 88,88 | -0,49% | - |
| 31.10.2025 | 85,90 | 89,32 | 85,30 | 89,32 | 3,45% | - |
| 30.10.2025 | 84,76 | 86,34 | 84,66 | 86,34 | -0,44% | - |
| 29.10.2025 | 88,34 | 88,34 | 86,72 | 86,72 | -1,61% | - |
| 28.10.2025 | 86,56 | 88,14 | 86,36 | 88,14 | -0,94% | - |
| 27.10.2025 | 88,16 | 88,98 | 87,34 | 88,98 | 0,07% | - |
| 24.10.2025 | 88,66 | 89,16 | 88,60 | 88,92 | -1,27% | - |
| 23.10.2025 | 89,02 | 90,06 | 89,02 | 90,06 | -0,42% | - |
| 22.10.2025 | 90,10 | 90,44 | 90,10 | 90,44 | -0,20% | - |
| 21.10.2025 | 90,52 | 90,62 | 90,30 | 90,62 | 4,64% | - |
| 20.10.2025 | 85,26 | 86,60 | 84,70 | 86,60 | 3,76% | - |
| 17.10.2025 | 82,34 | 83,46 | 82,34 | 83,46 | -3,98% | - |
| 16.10.2025 | 87,70 | 88,06 | 86,92 | 86,92 | 0,56% | - |
| 15.10.2025 | 86,32 | 86,44 | 86,02 | 86,44 | 1,22% | - |
| 14.10.2025 | 86,58 | 86,58 | 85,40 | 85,40 | -2,15% | - |
| 13.10.2025 | 87,68 | 87,80 | 87,28 | 87,28 | -1,09% | - |
| 10.10.2025 | 89,82 | 89,82 | 88,24 | 88,24 | -4,27% | - |
| 09.10.2025 | 92,46 | 92,58 | 92,18 | 92,18 | -0,13% | - |
| 08.10.2025 | 92,94 | 92,96 | 92,30 | 92,30 | 3,34% | - |
| 07.10.2025 | 90,94 | 91,06 | 89,32 | 89,32 | -1,43% | - |
| 06.10.2025 | 91,36 | 91,54 | 90,62 | 90,62 | 0,00% | - |
| 03.10.2025 | 91,30 | 91,44 | 90,62 | 90,62 | -0,55% | - |
| 02.10.2025 | 91,44 | 91,48 | 91,12 | 91,12 | 4,21% | - |
| 01.10.2025 | 89,08 | 89,38 | 87,44 | 87,44 | -1,26% | - |
| 30.09.2025 | 89,52 | 89,52 | 88,56 | 88,56 | 0,89% | - |
| 29.09.2025 | 88,98 | 88,98 | 87,78 | 87,78 | -0,16% | - |
| 26.09.2025 | 87,96 | 87,96 | 87,88 | 87,92 | 2,28% | - |
| 25.09.2025 | 86,56 | 86,56 | 85,96 | 85,96 | 1,51% | - |
| 24.09.2025 | 83,94 | 84,68 | 83,94 | 84,68 | 3,37% | - |
| 23.09.2025 | 81,58 | 81,98 | 81,58 | 81,92 | 0,91% | - |
| 22.09.2025 | 83,26 | 83,26 | 81,18 | 81,18 | -1,81% | - |
| 19.09.2025 | 82,82 | 82,98 | 82,56 | 82,68 | -1,08% | - |
| 18.09.2025 | 83,18 | 83,58 | 82,84 | 83,58 | 3,47% | - |
| 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% | - |