140,460€
-0,68%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 141,41 | 141,98 | 139,52 | 140,35 | -0,76% | 267,00 |
| 04.11.2024 | 140,60 | 142,57 | 140,09 | 141,42 | 0,61% | 223,00 |
| 01.11.2024 | 136,78 | 143,40 | 136,14 | 140,56 | 2,76% | 424,00 |
| 31.10.2024 | 136,43 | 137,68 | 136,18 | 136,78 | 0,26% | 295,00 |
| 30.10.2024 | 137,46 | 138,19 | 135,97 | 136,42 | -0,75% | 68,00 |
| 29.10.2024 | 139,22 | 139,97 | 136,92 | 137,45 | -1,27% | 189,00 |
| 28.10.2024 | 139,73 | 140,69 | 135,93 | 139,22 | -0,36% | 490,00 |
| 25.10.2024 | 139,06 | 140,44 | 138,85 | 139,73 | 0,47% | 226,00 |
| 24.10.2024 | 139,46 | 140,66 | 138,25 | 139,07 | -0,27% | - |
| 23.10.2024 | 139,76 | 140,44 | 138,54 | 139,44 | -0,24% | 247,00 |
| 22.10.2024 | 139,61 | 140,23 | 138,78 | 139,77 | 0,12% | 120,00 |
| 21.10.2024 | 138,53 | 140,42 | 138,53 | 139,60 | 0,65% | 105,00 |
| 18.10.2024 | 139,61 | 139,79 | 137,56 | 138,70 | -0,65% | 218,00 |
| 17.10.2024 | 137,05 | 139,97 | 136,43 | 139,61 | 1,86% | 117,00 |
| 16.10.2024 | 135,78 | 137,25 | 134,55 | 137,06 | 0,94% | 611,00 |
| 15.10.2024 | 138,30 | 138,30 | 135,51 | 135,79 | -1,76% | 315,00 |
| 14.10.2024 | 138,43 | 139,29 | 137,76 | 138,22 | -0,17% | 141,00 |
| 11.10.2024 | 137,72 | 139,21 | 136,80 | 138,45 | 0,55% | 40,00 |
| 10.10.2024 | 136,80 | 138,82 | 136,48 | 137,69 | 0,86% | 71,00 |
| 09.10.2024 | 135,47 | 137,48 | 134,60 | 136,51 | 0,82% | 8,00 |
| 08.10.2024 | 137,64 | 137,79 | 134,64 | 135,40 | -1,63% | 194,00 |
| 07.10.2024 | 137,33 | 139,14 | 136,99 | 137,65 | 0,25% | 1.236,00 |
| 04.10.2024 | 137,29 | 139,04 | 136,60 | 137,30 | 0,00% | 341,00 |
| 03.10.2024 | 136,68 | 138,17 | 135,94 | 137,30 | 0,45% | 430,00 |
| 02.10.2024 | 135,39 | 137,89 | 135,14 | 136,68 | 0,93% | 969,00 |
| 01.10.2024 | 132,26 | 136,19 | 131,22 | 135,42 | 2,44% | 603,00 |
| 30.09.2024 | 130,26 | 132,48 | 129,12 | 132,20 | 1,38% | 251,00 |
| 27.09.2024 | 127,05 | 130,58 | 127,05 | 130,40 | 2,56% | 290,00 |
| 26.09.2024 | 129,42 | 129,42 | 126,04 | 127,15 | -1,75% | 1.752,00 |
| 25.09.2024 | 131,88 | 132,47 | 128,88 | 129,41 | -1,89% | 54,00 |
| 24.09.2024 | 132,50 | 134,54 | 131,27 | 131,90 | -0,63% | 90,00 |
| 23.09.2024 | 130,34 | 133,38 | 130,33 | 132,73 | 1,72% | 53,00 |
| 20.09.2024 | 129,69 | 130,83 | 128,58 | 130,49 | 0,61% | 95,00 |
| 19.09.2024 | 129,41 | 131,86 | 129,41 | 129,70 | -0,15% | 112,00 |
| 18.09.2024 | 128,99 | 130,50 | 128,22 | 129,89 | 0,71% | 183,00 |
| 17.09.2024 | 127,60 | 129,67 | 127,52 | 128,98 | 1,07% | 79,00 |
| 16.09.2024 | 126,89 | 128,58 | 126,45 | 127,62 | 0,42% | 325,00 |
| 13.09.2024 | 125,65 | 127,70 | 125,33 | 127,08 | 1,13% | 61,00 |
| 12.09.2024 | 125,35 | 126,65 | 124,59 | 125,66 | 0,24% | 464,00 |
| 11.09.2024 | 125,67 | 126,47 | 122,98 | 125,36 | -0,18% | 424,00 |
| 10.09.2024 | 127,28 | 127,87 | 124,36 | 125,58 | -1,34% | 183,00 |
| 09.09.2024 | 124,85 | 128,57 | 124,85 | 127,28 | 2,10% | 588,00 |
| 06.09.2024 | 126,95 | 128,39 | 124,37 | 124,66 | -1,82% | 577,00 |
| 05.09.2024 | 128,36 | 129,40 | 126,63 | 126,97 | -1,11% | 963,00 |
| 04.09.2024 | 131,10 | 131,85 | 127,85 | 128,39 | -2,07% | 493,00 |
| 03.09.2024 | 133,11 | 134,28 | 130,64 | 131,10 | -1,51% | 111,00 |
| 02.09.2024 | 133,63 | 134,17 | 133,00 | 133,11 | -0,52% | 182,00 |
| 30.08.2024 | 133,14 | 133,97 | 131,76 | 133,81 | 0,51% | 67,00 |
| 29.08.2024 | 130,78 | 133,74 | 130,78 | 133,13 | 1,45% | 359,00 |
| 28.08.2024 | 131,44 | 132,40 | 130,91 | 131,23 | -0,16% | 31,00 |
| 27.08.2024 | 133,00 | 134,09 | 131,18 | 131,44 | -1,17% | 200,00 |
| 26.08.2024 | 131,84 | 134,47 | 131,84 | 133,00 | 0,88% | 203,00 |
| 23.08.2024 | 131,27 | 132,45 | 131,08 | 131,84 | 0,43% | 75,00 |
| 22.08.2024 | 130,22 | 131,67 | 129,97 | 131,27 | 0,80% | 70,00 |
| 21.08.2024 | 130,16 | 131,76 | 129,48 | 130,23 | 0,05% | 270,00 |
| 20.08.2024 | 132,53 | 132,72 | 129,98 | 130,17 | -1,77% | 392,00 |
| 19.08.2024 | 133,67 | 133,67 | 131,28 | 132,52 | -0,87% | 204,00 |
| 16.08.2024 | 133,83 | 134,68 | 132,46 | 133,68 | -0,10% | 166,00 |
| 15.08.2024 | 131,68 | 134,29 | 131,34 | 133,82 | 1,83% | 116,00 |
| 14.08.2024 | 131,44 | 132,89 | 129,97 | 131,42 | 0,16% | 300,00 |
| 13.08.2024 | 132,69 | 133,39 | 130,61 | 131,21 | -1,11% | 28,00 |
| 12.08.2024 | 132,69 | 134,46 | 132,05 | 132,68 | -0,01% | 1.735,00 |
| 09.08.2024 | 132,51 | 133,80 | 131,11 | 132,69 | 0,06% | 366,00 |
| 08.08.2024 | 130,37 | 132,72 | 129,81 | 132,61 | 1,73% | 219,00 |
| 07.08.2024 | 131,12 | 133,65 | 130,13 | 130,36 | -0,51% | 699,00 |
| 06.08.2024 | 132,49 | 134,00 | 130,93 | 131,03 | -1,09% | 1.668,00 |
| 05.08.2024 | 136,96 | 136,96 | 130,64 | 132,48 | -3,12% | 602,00 |
| 02.08.2024 | 141,50 | 144,25 | 134,77 | 136,75 | -3,36% | 633,00 |
| 01.08.2024 | 147,94 | 148,79 | 140,94 | 141,50 | -4,64% | 256,00 |
| 31.07.2024 | 147,60 | 149,41 | 147,60 | 148,39 | 0,59% | 302,00 |
| 30.07.2024 | 144,60 | 148,07 | 144,05 | 147,52 | 1,98% | 18,00 |
| 29.07.2024 | 145,38 | 146,67 | 143,11 | 144,66 | -0,50% | 93,00 |
| 26.07.2024 | 145,40 | 146,38 | 144,23 | 145,39 | -0,01% | 25,00 |
| 25.07.2024 | 143,20 | 145,82 | 142,05 | 145,41 | 1,53% | 104,00 |
| 24.07.2024 | 142,03 | 144,01 | 141,26 | 143,22 | 0,80% | 43,00 |
| 23.07.2024 | 144,19 | 145,57 | 141,72 | 142,08 | -1,46% | 98,00 |
| 22.07.2024 | 146,04 | 146,68 | 144,08 | 144,18 | -1,29% | 59,00 |
| 19.07.2024 | 148,29 | 150,15 | 145,63 | 146,06 | -2,01% | 238,00 |
| 18.07.2024 | 147,71 | 150,53 | 146,92 | 149,05 | 1,09% | 183,00 |
| 17.07.2024 | 144,63 | 147,63 | 143,13 | 147,45 | 1,95% | 56,00 |
| 16.07.2024 | 145,33 | 145,67 | 143,56 | 144,63 | -0,45% | 22,00 |
| 15.07.2024 | 142,30 | 146,38 | 142,30 | 145,28 | 1,87% | 235,00 |
| 12.07.2024 | 142,88 | 143,51 | 141,82 | 142,61 | -0,19% | 6,00 |
| 11.07.2024 | 143,14 | 144,01 | 141,72 | 142,88 | -0,20% | 89,00 |
| 10.07.2024 | 141,44 | 143,55 | 140,89 | 143,16 | 1,19% | 73,00 |
| 09.07.2024 | 142,32 | 143,11 | 140,87 | 141,47 | -0,59% | 46,00 |
| 08.07.2024 | 142,14 | 143,20 | 141,41 | 142,31 | -0,09% | 225,00 |
| 05.07.2024 | 146,35 | 146,35 | 141,89 | 142,44 | -2,67% | 293,00 |
| 04.07.2024 | 145,13 | 146,58 | 144,69 | 146,35 | 0,79% | 1.084,00 |
| 03.07.2024 | 145,86 | 146,30 | 144,90 | 145,21 | -0,44% | 86,00 |
| 02.07.2024 | 146,01 | 147,30 | 144,82 | 145,85 | -0,01% | 20,00 |
| 01.07.2024 | 146,19 | 147,59 | 145,31 | 145,87 | -0,19% | 10,00 |
| 28.06.2024 | 146,11 | 148,27 | 145,81 | 146,15 | -0,01% | 203,00 |
| 27.06.2024 | 145,77 | 146,46 | 145,36 | 146,17 | 0,10% | - |
| 26.06.2024 | 148,34 | 148,73 | 145,79 | 146,03 | -1,26% | 249,00 |
| 25.06.2024 | 148,28 | 150,50 | 147,29 | 147,90 | -0,29% | 56,00 |
| 24.06.2024 | 145,29 | 148,60 | 144,88 | 148,33 | 2,10% | 18,00 |
| 21.06.2024 | 146,47 | 147,48 | 145,11 | 145,28 | -0,67% | 770,00 |
| 20.06.2024 | 143,00 | 147,00 | 142,79 | 146,26 | 2,28% | 510,00 |
| 19.06.2024 | 143,00 | 144,74 | 142,39 | 143,00 | 0,08% | 716,00 |