0,736$
-1,17%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,73 | 0,74 | 0,73 | 0,73 | -1,30% | - |
| 21.11.2024 | 0,79 | 0,79 | 0,74 | 0,74 | -5,93% | - |
| 20.11.2024 | 0,83 | 0,83 | 0,79 | 0,79 | -3,36% | - |
| 19.11.2024 | 0,84 | 0,85 | 0,82 | 0,82 | 1,79% | - |
| 18.11.2024 | 0,77 | 0,80 | 0,76 | 0,80 | 7,53% | - |
| 15.11.2024 | 0,77 | 0,82 | 0,75 | 0,75 | -3,01% | - |
| 14.11.2024 | 0,83 | 0,93 | 0,76 | 0,77 | -20,61% | - |
| 13.11.2024 | 1,18 | 1,20 | 0,97 | 0,97 | -19,75% | - |
| 12.11.2024 | 1,21 | 1,21 | 1,18 | 1,21 | -2,65% | - |
| 11.11.2024 | 1,30 | 1,30 | 1,22 | 1,24 | -4,91% | - |
| 08.11.2024 | 1,33 | 1,35 | 1,31 | 1,31 | -3,81% | - |
| 07.11.2024 | 1,38 | 1,38 | 1,31 | 1,36 | 6,63% | - |
| 06.11.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -4,95% | - |
| 05.11.2024 | 1,36 | 1,36 | 1,32 | 1,34 | 3,90% | - |
| 04.11.2024 | 1,30 | 1,33 | 1,29 | 1,29 | -1,62% | - |
| 01.11.2024 | 1,35 | 1,37 | 1,30 | 1,31 | -1,80% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,30 | 1,34 | -8,05% | - |
| 30.10.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,40% | - |
| 29.10.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,23% | - |
| 28.10.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,08% | - |
| 25.10.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -7,43% | - |
| 24.10.2024 | 1,64 | 1,66 | 1,59 | 1,59 | -1,39% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,60 | 1,62 | -1,74% | - |
| 22.10.2024 | 1,52 | 1,69 | 1,52 | 1,65 | 14,32% | - |
| 21.10.2024 | 1,38 | 1,47 | 1,38 | 1,44 | 4,28% | - |
| 18.10.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -0,03% | - |
| 17.10.2024 | 1,34 | 1,39 | 1,34 | 1,38 | -1,60% | - |
| 16.10.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 2,48% | - |
| 15.10.2024 | 1,34 | 1,40 | 1,33 | 1,37 | 4,01% | - |
| 14.10.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -2,24% | - |
| 11.10.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 2,77% | - |
| 10.10.2024 | 1,30 | 1,36 | 1,30 | 1,31 | -4,54% | - |
| 09.10.2024 | 1,40 | 1,40 | 1,32 | 1,37 | 2,15% | - |
| 08.10.2024 | 1,35 | 1,36 | 1,34 | 1,34 | 0,35% | - |
| 07.10.2024 | 1,30 | 1,35 | 1,30 | 1,34 | -0,47% | - |
| 04.10.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 2,46% | - |
| 03.10.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -1,72% | - |
| 02.10.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -3,15% | - |
| 01.10.2024 | 1,29 | 1,39 | 1,29 | 1,38 | -0,06% | - |
| 30.09.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -0,28% | - |
| 27.09.2024 | 1,48 | 1,49 | 1,38 | 1,38 | -5,81% | - |
| 26.09.2024 | 1,48 | 1,49 | 1,47 | 1,47 | 3,18% | - |
| 25.09.2024 | 1,40 | 1,44 | 1,38 | 1,42 | -0,21% | - |
| 24.09.2024 | 1,38 | 1,45 | 1,38 | 1,43 | -0,37% | - |
| 23.09.2024 | 1,42 | 1,47 | 1,41 | 1,43 | -1,24% | - |
| 20.09.2024 | 1,40 | 1,49 | 1,40 | 1,45 | 2,45% | - |
| 19.09.2024 | 1,31 | 1,42 | 1,31 | 1,42 | 6,74% | - |
| 18.09.2024 | 1,30 | 1,36 | 1,30 | 1,33 | 2,95% | - |
| 17.09.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -4,09% | - |
| 16.09.2024 | 1,36 | 1,38 | 1,34 | 1,34 | 0,62% | - |
| 13.09.2024 | 1,32 | 1,36 | 1,32 | 1,34 | -2,31% | - |
| 12.09.2024 | 1,34 | 1,41 | 1,34 | 1,37 | 3,14% | - |
| 11.09.2024 | 1,32 | 1,33 | 1,29 | 1,33 | -1,59% | - |
| 10.09.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 2,02% | - |
| 09.09.2024 | 1,28 | 1,35 | 1,28 | 1,32 | 2,12% | - |
| 06.09.2024 | 1,42 | 1,42 | 1,28 | 1,29 | -4,74% | - |
| 05.09.2024 | 1,33 | 1,37 | 1,33 | 1,36 | 1,66% | - |
| 04.09.2024 | 1,30 | 1,37 | 1,24 | 1,33 | 0,54% | - |
| 03.09.2024 | 1,37 | 1,38 | 1,28 | 1,33 | -1,26% | - |
| 30.08.2024 | 1,36 | 1,36 | 1,31 | 1,34 | 0,00% | - |
| 29.08.2024 | 1,33 | 1,38 | 1,32 | 1,34 | 0,50% | - |
| 28.08.2024 | 1,39 | 1,39 | 1,28 | 1,34 | -2,29% | - |
| 27.08.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 26.08.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,02% | - |
| 23.08.2024 | 1,43 | 1,45 | 1,41 | 1,41 | 1,27% | - |
| 22.08.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -2,26% | - |
| 21.08.2024 | 1,46 | 1,46 | 1,39 | 1,42 | -2,24% | - |
| 20.08.2024 | 1,50 | 1,51 | 1,45 | 1,46 | -1,17% | - |
| 19.08.2024 | 1,43 | 1,54 | 1,43 | 1,47 | 3,66% | - |
| 16.08.2024 | 1,47 | 1,52 | 1,41 | 1,42 | 1,23% | - |
| 15.08.2024 | 1,34 | 1,52 | 1,30 | 1,40 | 9,14% | - |
| 14.08.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -7,24% | - |
| 13.08.2024 | 1,31 | 1,44 | 1,31 | 1,39 | 7,24% | - |
| 12.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,66% | - |
| 09.08.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 1,75% | - |
| 08.08.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,87% | - |
| 07.08.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,24% | - |
| 06.08.2024 | 1,37 | 1,37 | 1,30 | 1,31 | -4,06% | - |
| 05.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,63% | - |
| 02.08.2024 | 1,66 | 1,66 | 1,39 | 1,39 | -10,39% | - |
| 01.08.2024 | 1,63 | 1,63 | 1,55 | 1,55 | 2,65% | - |
| 31.07.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 7,67% | - |
| 30.07.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 1,84% | - |
| 29.07.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -3,57% | - |
| 26.07.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 2,10% | - |
| 25.07.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -1,32% | - |
| 24.07.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,35% | - |
| 23.07.2024 | 1,39 | 1,46 | 1,39 | 1,41 | -1,72% | - |
| 22.07.2024 | 1,51 | 1,51 | 1,43 | 1,43 | -7,63% | - |
| 19.07.2024 | 1,58 | 1,59 | 1,52 | 1,55 | -3,28% | - |
| 18.07.2024 | 1,60 | 1,61 | 1,55 | 1,60 | -1,25% | - |
| 17.07.2024 | 1,61 | 1,66 | 1,61 | 1,62 | -1,22% | - |
| 16.07.2024 | 1,67 | 1,67 | 1,57 | 1,64 | -2,45% | - |
| 15.07.2024 | 1,66 | 1,69 | 1,63 | 1,69 | 4,34% | - |
| 12.07.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -2,77% | - |
| 11.07.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 2,12% | - |
| 10.07.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 3,35% | - |
| 09.07.2024 | 1,45 | 1,57 | 1,45 | 1,57 | 3,98% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,51 | 1,51 | -5,77% | - |
| 05.07.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,86% | - |