84,725€
5,22%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 84,06 | 85,40 | 81,22 | 84,93 | 5,48% | - |
| 27.08.2026 | 80,58 | 80,88 | 80,52 | 80,52 | -4,14% | - |
| 26.08.2026 | 80,17 | 84,00 | 79,68 | 84,00 | 4,54% | 10,00 |
| 25.08.2026 | 80,98 | 81,12 | 80,35 | 80,35 | -0,29% | - |
| 24.08.2026 | 80,68 | 80,68 | 80,58 | 80,58 | 1,04% | - |
| 21.08.2026 | 80,65 | 80,78 | 79,75 | 79,75 | -1,74% | - |
| 20.08.2026 | 81,90 | 82,06 | 81,16 | 81,16 | 0,41% | - |
| 19.08.2026 | 81,49 | 81,63 | 80,83 | 80,83 | 0,74% | - |
| 18.08.2026 | 80,37 | 80,43 | 80,24 | 80,24 | 0,50% | - |
| 17.08.2026 | 80,21 | 80,46 | 79,84 | 79,84 | -0,54% | - |
| 14.08.2026 | 82,15 | 82,20 | 80,27 | 80,27 | -1,47% | - |
| 13.08.2026 | 81,90 | 81,90 | 80,89 | 81,47 | -2,49% | - |
| 12.08.2026 | 84,44 | 84,44 | 83,55 | 83,55 | 1,38% | - |
| 11.08.2026 | 83,16 | 83,16 | 82,41 | 82,41 | 3,80% | - |
| 10.08.2026 | 80,62 | 80,62 | 79,39 | 79,39 | 2,24% | - |
| 07.08.2026 | 78,93 | 79,10 | 77,65 | 77,65 | -0,74% | - |
| 06.08.2026 | 77,77 | 78,23 | 77,77 | 78,23 | -0,28% | - |
| 05.08.2026 | 79,83 | 80,33 | 78,45 | 78,45 | -2,19% | - |
| 04.08.2026 | 81,95 | 82,20 | 80,21 | 80,21 | 0,93% | 950,00 |
| 03.08.2026 | 79,40 | 79,47 | 79,40 | 79,47 | 0,79% | - |
| 31.07.2026 | 78,40 | 78,85 | 78,40 | 78,85 | 0,00% | - |
| 30.07.2026 | 80,03 | 80,03 | 78,85 | 78,85 | -2,85% | - |
| 29.07.2026 | 80,11 | 81,77 | 77,96 | 81,16 | 3,41% | - |
| 28.07.2026 | 79,91 | 80,70 | 78,48 | 78,48 | 0,90% | 900,00 |
| 27.07.2026 | 76,88 | 77,78 | 76,88 | 77,78 | -1,95% | - |
| 24.07.2026 | 79,70 | 79,70 | 79,33 | 79,33 | -2,95% | - |
| 23.07.2026 | 81,18 | 81,74 | 80,18 | 81,74 | 6,22% | 15,00 |
| 22.07.2026 | 77,97 | 77,97 | 76,95 | 76,95 | 1,89% | - |
| 21.07.2026 | 75,88 | 75,88 | 75,32 | 75,52 | -0,30% | - |
| 20.07.2026 | 77,13 | 77,13 | 75,49 | 75,75 | -0,81% | - |
| 17.07.2026 | 77,22 | 77,22 | 76,37 | 76,37 | 2,06% | - |
| 16.07.2026 | 75,24 | 75,24 | 74,83 | 74,83 | -0,21% | - |
| 15.07.2026 | 76,19 | 76,53 | 74,99 | 74,99 | -0,31% | - |
| 14.07.2026 | 76,02 | 76,02 | 75,22 | 75,22 | -2,18% | - |
| 13.07.2026 | 75,24 | 76,90 | 75,24 | 76,90 | 1,38% | 10,00 |
| 10.07.2026 | 76,57 | 76,57 | 75,85 | 75,85 | -0,78% | - |
| 09.07.2026 | 80,13 | 80,13 | 76,45 | 76,45 | -1,70% | 25,00 |
| 08.07.2026 | 77,90 | 77,90 | 77,35 | 77,77 | 1,45% | - |
| 07.07.2026 | 77,00 | 77,22 | 76,66 | 76,66 | -1,02% | - |
| 06.07.2026 | 78,32 | 78,32 | 77,45 | 77,45 | -1,21% | - |
| 03.07.2026 | 78,38 | 78,40 | 78,17 | 78,40 | 1,77% | - |
| 02.07.2026 | 79,62 | 79,62 | 77,04 | 77,04 | -2,37% | 100,00 |
| 01.07.2026 | 78,58 | 78,91 | 78,30 | 78,91 | 4,02% | - |
| 30.06.2026 | 75,40 | 75,86 | 75,40 | 75,86 | -0,18% | - |
| 29.06.2026 | 77,13 | 77,13 | 76,00 | 76,00 | 0,14% | - |
| 26.06.2026 | 76,23 | 76,23 | 75,89 | 75,89 | -1,17% | - |
| 25.06.2026 | 76,46 | 76,79 | 76,46 | 76,79 | 0,38% | - |
| 24.06.2026 | 76,04 | 76,50 | 75,71 | 76,50 | 1,35% | - |
| 23.06.2026 | 76,23 | 76,23 | 75,48 | 75,48 | 0,68% | - |
| 22.06.2026 | 74,56 | 75,09 | 74,56 | 74,97 | 0,44% | - |
| 19.06.2026 | 75,59 | 75,59 | 74,64 | 74,64 | -0,64% | - |
| 18.06.2026 | 74,74 | 75,12 | 74,74 | 75,12 | 0,11% | - |
| 17.06.2026 | 74,25 | 75,04 | 74,25 | 75,04 | 0,77% | - |
| 16.06.2026 | 74,84 | 74,84 | 74,40 | 74,47 | 0,91% | 49,00 |
| 15.06.2026 | 74,25 | 74,25 | 73,80 | 73,80 | 0,26% | - |
| 12.06.2026 | 73,81 | 73,81 | 73,61 | 73,61 | -2,66% | - |
| 11.06.2026 | 75,52 | 78,00 | 75,51 | 75,62 | -0,04% | 10,00 |
| 10.06.2026 | 75,27 | 75,78 | 75,27 | 75,65 | -1,54% | - |
| 09.06.2026 | 76,97 | 76,97 | 76,67 | 76,83 | -0,98% | - |
| 08.06.2026 | 82,82 | 82,82 | 77,59 | 77,59 | -2,23% | 2,00 |
| 05.06.2026 | 78,93 | 79,36 | 78,92 | 79,36 | -1,37% | - |
| 04.06.2026 | 76,42 | 80,46 | 76,42 | 80,46 | 3,57% | 10,00 |
| 03.06.2026 | 78,99 | 78,99 | 77,22 | 77,69 | 0,14% | - |
| 02.06.2026 | 77,81 | 77,81 | 77,58 | 77,58 | -1,60% | - |
| 01.06.2026 | 80,16 | 80,51 | 78,84 | 78,84 | 0,05% | - |
| 29.05.2026 | 78,70 | 78,80 | 78,70 | 78,80 | 0,70% | - |
| 28.05.2026 | 80,07 | 80,07 | 78,25 | 78,25 | -2,33% | - |
| 27.05.2026 | 79,69 | 80,12 | 79,05 | 80,12 | -1,93% | 25,00 |
| 26.05.2026 | 82,39 | 82,40 | 81,70 | 81,70 | 1,88% | - |
| 25.05.2026 | 79,69 | 80,19 | 79,20 | 80,19 | -2,75% | - |
| 22.05.2026 | 83,88 | 84,11 | 82,46 | 82,46 | -1,48% | - |
| 21.05.2026 | 83,90 | 83,90 | 83,70 | 83,70 | -0,74% | - |
| 20.05.2026 | 84,76 | 84,76 | 84,32 | 84,32 | 1,21% | - |
| 19.05.2026 | 83,65 | 83,65 | 83,31 | 83,31 | 2,36% | - |
| 18.05.2026 | 81,68 | 81,68 | 81,39 | 81,39 | 0,58% | - |
| 15.05.2026 | 81,74 | 81,89 | 80,92 | 80,92 | 1,12% | - |
| 14.05.2026 | 79,95 | 80,44 | 79,95 | 80,02 | -0,95% | - |
| 13.05.2026 | 81,14 | 81,14 | 80,79 | 80,79 | -0,74% | - |
| 12.05.2026 | 82,26 | 82,30 | 81,39 | 81,39 | 0,56% | - |
| 11.05.2026 | 81,18 | 81,18 | 80,94 | 80,94 | -0,66% | - |
| 08.05.2026 | 81,58 | 81,92 | 81,48 | 81,48 | 1,51% | - |
| 07.05.2026 | 81,18 | 81,18 | 80,27 | 80,27 | -1,62% | - |
| 06.05.2026 | 82,66 | 82,66 | 81,59 | 81,59 | -2,58% | - |
| 05.05.2026 | 84,15 | 84,15 | 83,75 | 83,75 | -0,66% | - |
| 04.05.2026 | 85,03 | 85,79 | 84,31 | 84,31 | 1,01% | - |
| 30.04.2026 | 85,63 | 85,63 | 83,47 | 83,47 | 1,37% | - |
| 29.04.2026 | 83,03 | 83,76 | 82,34 | 82,34 | 0,72% | - |
| 28.04.2026 | 82,17 | 85,06 | 81,75 | 81,75 | -2,32% | 4,00 |
| 27.04.2026 | 81,93 | 83,69 | 81,18 | 83,69 | 4,49% | 65,00 |
| 24.04.2026 | 81,40 | 81,52 | 80,09 | 80,09 | -1,26% | - |
| 23.04.2026 | 81,18 | 81,18 | 81,11 | 81,11 | -0,94% | - |
| 22.04.2026 | 78,70 | 81,88 | 78,70 | 81,88 | 2,45% | 67,00 |
| 21.04.2026 | 80,68 | 80,68 | 79,92 | 79,92 | -0,77% | - |
| 20.04.2026 | 80,82 | 81,04 | 80,54 | 80,54 | 1,40% | - |
| 17.04.2026 | 81,88 | 81,88 | 79,43 | 79,43 | -1,18% | - |
| 16.04.2026 | 80,77 | 82,08 | 80,38 | 80,38 | 1,09% | - |
| 15.04.2026 | 79,85 | 79,85 | 79,51 | 79,51 | -2,15% | - |
| 14.04.2026 | 81,29 | 83,40 | 81,26 | 81,26 | -4,00% | 80,00 |
| 13.04.2026 | 85,14 | 85,14 | 84,65 | 84,65 | 1,44% | - |
| 10.04.2026 | 84,15 | 84,15 | 83,45 | 83,45 | -1,15% | - |