83,165€
3,93%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 85,39 | 86,46 | 84,42 | 84,42 | 1,60% | - |
| 08.04.2026 | 83,66 | 83,66 | 83,09 | 83,09 | -5,79% | - |
| 07.04.2026 | 90,00 | 90,00 | 88,20 | 88,20 | -3,86% | 120,00 |
| 02.04.2026 | 92,86 | 92,86 | 91,74 | 91,74 | 0,64% | - |
| 01.04.2026 | 92,36 | 92,36 | 91,16 | 91,16 | -4,40% | - |
| 31.03.2026 | 96,04 | 99,22 | 95,36 | 95,36 | -1,18% | 5,00 |
| 30.03.2026 | 97,72 | 98,12 | 96,50 | 96,50 | -1,39% | - |
| 27.03.2026 | 94,84 | 97,86 | 94,82 | 97,86 | -0,73% | - |
| 26.03.2026 | 97,84 | 98,58 | 96,90 | 98,58 | 1,80% | - |
| 25.03.2026 | 91,68 | 96,84 | 90,62 | 96,84 | 0,71% | - |
| 24.03.2026 | 90,98 | 96,16 | 90,98 | 96,16 | 4,61% | - |
| 23.03.2026 | 92,20 | 92,20 | 91,92 | 91,92 | -0,67% | - |
| 20.03.2026 | 91,94 | 92,60 | 91,94 | 92,54 | -3,36% | - |
| 19.03.2026 | 89,58 | 95,76 | 89,58 | 95,76 | 5,77% | 500,00 |
| 18.03.2026 | 90,96 | 91,34 | 90,54 | 90,54 | -4,33% | - |
| 17.03.2026 | 93,94 | 94,64 | 93,72 | 94,64 | 0,30% | - |
| 16.03.2026 | 94,38 | 95,00 | 92,90 | 94,36 | -0,06% | 11,00 |
| 13.03.2026 | 93,36 | 94,42 | 91,90 | 94,42 | 0,85% | - |
| 12.03.2026 | 93,54 | 93,62 | 93,54 | 93,62 | 2,43% | - |
| 11.03.2026 | 88,32 | 91,40 | 88,32 | 91,40 | -0,15% | - |
| 10.03.2026 | 92,06 | 92,06 | 91,54 | 91,54 | -1,00% | - |
| 09.03.2026 | 93,06 | 94,46 | 92,46 | 92,46 | 0,61% | 20,00 |
| 06.03.2026 | 90,64 | 91,90 | 90,64 | 91,90 | 2,68% | - |
| 05.03.2026 | 91,88 | 91,88 | 89,50 | 89,50 | -1,54% | - |
| 04.03.2026 | 92,68 | 93,74 | 90,90 | 90,90 | -1,24% | 50,00 |
| 03.03.2026 | 92,66 | 92,66 | 91,86 | 92,04 | -1,92% | 402,00 |
| 02.03.2026 | 97,96 | 97,96 | 93,84 | 93,84 | 5,13% | 170,00 |
| 27.02.2026 | 89,12 | 89,26 | 88,82 | 89,26 | 2,48% | - |
| 26.02.2026 | 88,60 | 88,60 | 87,10 | 87,10 | 1,00% | - |
| 25.02.2026 | 85,48 | 86,24 | 85,48 | 86,24 | 0,19% | - |
| 24.02.2026 | 86,36 | 86,36 | 86,08 | 86,08 | -4,65% | - |
| 23.02.2026 | 90,30 | 90,34 | 90,28 | 90,28 | 4,37% | - |
| 20.02.2026 | 86,66 | 86,66 | 86,36 | 86,50 | 2,90% | - |
| 19.02.2026 | 83,72 | 84,30 | 83,72 | 84,06 | -0,78% | - |
| 18.02.2026 | 88,32 | 88,32 | 84,72 | 84,72 | -1,83% | 105,00 |
| 17.02.2026 | 87,00 | 87,00 | 86,30 | 86,30 | -0,96% | - |
| 16.02.2026 | 86,38 | 87,14 | 86,28 | 87,14 | -1,45% | - |
| 13.02.2026 | 85,88 | 88,42 | 85,44 | 88,42 | 2,91% | 45,00 |
| 12.02.2026 | 85,66 | 85,92 | 85,66 | 85,92 | 1,49% | - |
| 11.02.2026 | 85,04 | 85,14 | 84,66 | 84,66 | -1,40% | - |
| 10.02.2026 | 85,68 | 86,18 | 85,68 | 85,86 | -2,94% | - |
| 09.02.2026 | 90,90 | 90,94 | 88,46 | 88,46 | -3,36% | - |
| 06.02.2026 | 92,32 | 92,50 | 91,54 | 91,54 | 1,69% | - |
| 05.02.2026 | 90,84 | 90,96 | 90,02 | 90,02 | -0,53% | - |
| 04.02.2026 | 89,46 | 90,50 | 89,10 | 90,50 | 1,05% | - |
| 03.02.2026 | 88,74 | 89,56 | 87,92 | 89,56 | -0,86% | - |
| 02.02.2026 | 88,06 | 90,34 | 87,98 | 90,34 | -0,31% | - |
| 30.01.2026 | 89,08 | 90,62 | 89,08 | 90,62 | -1,86% | - |
| 29.01.2026 | 91,12 | 92,34 | 91,12 | 92,34 | 3,68% | - |
| 28.01.2026 | 89,60 | 89,74 | 89,06 | 89,06 | -3,07% | - |
| 27.01.2026 | 92,72 | 92,72 | 91,88 | 91,88 | 0,17% | - |
| 26.01.2026 | 92,06 | 92,06 | 91,72 | 91,72 | -1,14% | - |
| 23.01.2026 | 92,36 | 92,78 | 92,36 | 92,78 | 0,50% | 32,00 |
| 22.01.2026 | 92,06 | 92,32 | 92,04 | 92,32 | -0,37% | - |
| 21.01.2026 | 88,38 | 92,66 | 88,38 | 92,66 | 3,97% | 3,00 |
| 20.01.2026 | 86,18 | 89,12 | 86,18 | 89,12 | 3,70% | 29,00 |
| 19.01.2026 | 85,94 | 85,94 | 85,94 | 85,94 | 2,07% | - |
| 16.01.2026 | 84,80 | 85,26 | 84,20 | 84,20 | -2,02% | - |
| 15.01.2026 | 85,88 | 85,94 | 85,76 | 85,94 | -1,08% | - |
| 14.01.2026 | 86,96 | 87,02 | 86,88 | 86,88 | -0,16% | - |
| 13.01.2026 | 86,92 | 87,32 | 86,92 | 87,02 | 0,72% | - |
| 12.01.2026 | 85,62 | 86,40 | 85,48 | 86,40 | -1,26% | - |
| 09.01.2026 | 87,70 | 87,70 | 87,50 | 87,50 | -2,02% | - |
| 08.01.2026 | 89,74 | 89,74 | 89,30 | 89,30 | 0,79% | 100,00 |
| 07.01.2026 | 88,34 | 88,60 | 88,34 | 88,60 | -0,45% | - |
| 06.01.2026 | 89,16 | 89,16 | 89,00 | 89,00 | -1,53% | - |
| 05.01.2026 | 92,80 | 93,18 | 90,38 | 90,38 | -0,81% | - |
| 02.01.2026 | 92,74 | 92,82 | 91,12 | 91,12 | -3,25% | - |
| 30.12.2025 | 93,82 | 94,18 | 93,82 | 94,18 | 4,25% | - |
| 29.12.2025 | 91,56 | 91,86 | 90,34 | 90,34 | 1,30% | - |
| 23.12.2025 | 90,08 | 90,44 | 89,18 | 89,18 | -0,60% | - |
| 22.12.2025 | 92,18 | 92,18 | 89,72 | 89,72 | 0,54% | - |
| 19.12.2025 | 90,32 | 90,56 | 89,24 | 89,24 | -0,89% | - |
| 18.12.2025 | 91,52 | 91,52 | 90,04 | 90,04 | 2,39% | - |
| 17.12.2025 | 90,58 | 90,58 | 87,94 | 87,94 | -2,05% | - |