79,410€
-0,18%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,01 | 79,01 | 77,54 | 77,54 | -2,53% | - |
| 11.11.2026 | 78,99 | 79,98 | 78,47 | 79,55 | 6,27% | - |
| 10.11.2026 | 75,03 | 79,14 | 74,86 | 74,86 | 0,71% | 41,00 |
| 09.11.2026 | 74,46 | 74,46 | 74,25 | 74,33 | -0,72% | - |
| 06.11.2026 | 74,36 | 74,87 | 74,36 | 74,87 | -2,90% | - |
| 05.11.2026 | 77,68 | 77,68 | 77,11 | 77,11 | -1,62% | - |
| 04.11.2026 | 79,40 | 79,40 | 78,38 | 78,38 | 0,05% | - |
| 03.11.2026 | 79,34 | 79,97 | 78,34 | 78,34 | 1,14% | - |
| 02.11.2026 | 79,21 | 79,21 | 77,46 | 77,46 | -4,35% | - |
| 30.10.2026 | 80,16 | 81,75 | 80,16 | 80,98 | -1,42% | 100,00 |
| 29.10.2026 | 80,95 | 82,15 | 80,95 | 82,15 | -1,99% | - |
| 28.10.2026 | 83,32 | 83,82 | 83,32 | 83,82 | -0,39% | - |
| 27.10.2026 | 83,07 | 84,15 | 81,97 | 84,15 | 1,67% | - |
| 26.10.2026 | 81,76 | 82,77 | 79,17 | 82,77 | 3,22% | 4,00 |
| 23.10.2026 | 82,61 | 82,61 | 80,19 | 80,19 | -1,76% | - |
| 22.10.2026 | 82,74 | 83,45 | 81,63 | 81,63 | 0,89% | - |
| 21.10.2026 | 80,91 | 80,91 | 80,91 | 80,91 | 0,80% | - |
| 20.10.2026 | 82,29 | 82,48 | 80,27 | 80,27 | -1,63% | - |
| 19.10.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 4,64% | - |
| 16.10.2026 | 77,98 | 77,98 | 77,98 | 77,98 | -1,92% | - |
| 15.10.2026 | 80,04 | 80,04 | 79,51 | 79,51 | -1,34% | - |
| 14.10.2026 | 80,59 | 80,59 | 80,59 | 80,59 | 1,18% | - |
| 13.10.2026 | 77,63 | 79,65 | 76,25 | 79,65 | 2,68% | 150,00 |
| 12.10.2026 | 77,57 | 77,57 | 77,57 | 77,57 | -0,42% | - |
| 09.10.2026 | 77,73 | 77,90 | 77,47 | 77,90 | -0,27% | - |
| 08.10.2026 | 77,96 | 78,11 | 77,96 | 78,11 | 0,66% | - |
| 07.10.2026 | 77,72 | 78,18 | 77,60 | 77,60 | 3,40% | - |
| 06.10.2026 | 75,78 | 75,88 | 75,05 | 75,05 | 1,45% | - |
| 05.10.2026 | 74,32 | 74,34 | 73,98 | 73,98 | 0,39% | - |
| 02.10.2026 | 74,67 | 74,67 | 73,69 | 73,69 | 0,15% | - |
| 01.10.2026 | 74,12 | 74,32 | 73,58 | 73,58 | 2,05% | - |
| 30.09.2026 | 73,01 | 73,26 | 72,10 | 72,10 | -1,92% | - |
| 29.09.2026 | 73,76 | 73,76 | 73,36 | 73,51 | -2,64% | - |
| 28.09.2026 | 75,69 | 75,69 | 75,44 | 75,50 | -1,27% | - |
| 25.09.2026 | 75,56 | 76,47 | 75,56 | 76,47 | 0,62% | 50,00 |
| 24.09.2026 | 75,21 | 76,00 | 75,21 | 76,00 | 0,76% | 25,00 |
| 23.09.2026 | 75,39 | 75,72 | 75,39 | 75,43 | 0,72% | - |
| 22.09.2026 | 76,50 | 76,50 | 74,89 | 74,89 | 0,25% | - |
| 21.09.2026 | 74,44 | 74,70 | 74,34 | 74,70 | -1,62% | 25,00 |
| 18.09.2026 | 75,73 | 75,93 | 75,73 | 75,93 | -1,39% | 125,00 |
| 17.09.2026 | 76,23 | 77,00 | 76,08 | 77,00 | -2,49% | 610,00 |
| 16.09.2026 | 80,58 | 80,70 | 78,97 | 78,97 | -0,70% | - |
| 15.09.2026 | 80,16 | 80,30 | 79,53 | 79,53 | -1,96% | - |
| 14.09.2026 | 81,18 | 81,18 | 81,12 | 81,12 | 0,87% | - |
| 11.09.2026 | 82,17 | 82,17 | 80,42 | 80,42 | -1,96% | - |
| 10.09.2026 | 82,67 | 82,67 | 82,03 | 82,03 | 0,26% | - |
| 09.09.2026 | 83,94 | 83,95 | 81,82 | 81,82 | -1,65% | - |
| 08.09.2026 | 83,16 | 83,19 | 83,16 | 83,19 | -3,92% | - |
| 07.09.2026 | 83,84 | 86,58 | 83,72 | 86,58 | 4,30% | 29,00 |
| 04.09.2026 | 84,04 | 84,04 | 83,01 | 83,01 | -2,82% | - |
| 03.09.2026 | 84,24 | 85,42 | 84,12 | 85,42 | 1,52% | 250,00 |
| 02.09.2026 | 84,99 | 84,99 | 84,14 | 84,14 | 0,54% | - |
| 01.09.2026 | 84,23 | 84,69 | 83,69 | 83,69 | -1,20% | - |
| 31.08.2026 | 84,15 | 84,71 | 82,85 | 84,71 | 4,30% | 125,00 |
| 28.08.2026 | 82,73 | 82,73 | 81,22 | 81,22 | 0,87% | - |
| 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% | - |