1,886$
-2,79%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,92 | 1,97 | 1,83 | 1,89 | -2,79% | - |
| 12.12.2025 | 2,01 | 2,01 | 1,92 | 1,94 | -1,20% | - |
| 11.12.2025 | 1,93 | 2,01 | 1,86 | 1,96 | 5,73% | - |
| 10.12.2025 | 1,98 | 2,00 | 1,83 | 1,86 | -6,47% | - |
| 09.12.2025 | 1,87 | 2,03 | 1,87 | 1,99 | 0,86% | - |
| 08.12.2025 | 2,04 | 2,04 | 1,93 | 1,97 | -3,12% | - |
| 04.12.2025 | 2,05 | 2,08 | 2,03 | 2,03 | -1,92% | - |
| 03.12.2025 | 1,95 | 2,08 | 1,95 | 2,07 | 3,45% | - |
| 02.12.2025 | 2,17 | 2,17 | 1,96 | 2,00 | -6,59% | - |
| 01.12.2025 | 1,96 | 2,19 | 1,96 | 2,14 | 9,65% | - |
| 28.11.2025 | 1,73 | 1,97 | 1,73 | 1,96 | 13,28% | - |
| 26.11.2025 | 1,72 | 1,73 | 1,68 | 1,73 | 3,48% | - |
| 25.11.2025 | 1,59 | 1,72 | 1,59 | 1,67 | 2,02% | - |
| 24.11.2025 | 1,62 | 1,73 | 1,57 | 1,64 | -0,73% | - |
| 20.11.2025 | 1,58 | 1,74 | 1,57 | 1,65 | 3,41% | - |
| 19.11.2025 | 1,62 | 1,70 | 1,59 | 1,59 | -0,06% | - |
| 18.11.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 5,51% | - |
| 17.11.2025 | 1,54 | 1,60 | 1,49 | 1,51 | -10,06% | - |
| 13.11.2025 | 1,86 | 1,86 | 1,67 | 1,68 | -6,79% | - |
| 12.11.2025 | 1,71 | 1,81 | 1,70 | 1,80 | 8,48% | - |
| 11.11.2025 | 1,69 | 1,73 | 1,64 | 1,66 | -3,51% | - |
| 10.11.2025 | 1,51 | 1,75 | 1,51 | 1,72 | 23,35% | - |
| 07.11.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -1,39% | - |
| 06.11.2025 | 1,45 | 1,46 | 1,38 | 1,42 | -2,57% | - |
| 05.11.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -5,26% | - |
| 04.11.2025 | 1,59 | 1,61 | 1,53 | 1,53 | -5,88% | - |
| 03.11.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -12,21% | - |
| 30.10.2025 | 1,71 | 1,86 | 1,65 | 1,86 | 6,33% | - |
| 29.10.2025 | 1,69 | 1,79 | 1,69 | 1,74 | 5,70% | - |
| 28.10.2025 | 1,61 | 1,72 | 1,61 | 1,65 | 1,39% | - |
| 27.10.2025 | 1,67 | 1,70 | 1,59 | 1,63 | -6,75% | - |
| 23.10.2025 | 1,72 | 1,81 | 1,72 | 1,75 | 6,37% | - |
| 22.10.2025 | 1,67 | 1,67 | 1,59 | 1,64 | -1,20% | - |
| 21.10.2025 | 1,73 | 1,73 | 1,60 | 1,66 | -10,91% | - |
| 20.10.2025 | 1,82 | 1,93 | 1,82 | 1,86 | 7,92% | - |
| 17.10.2025 | 1,89 | 1,90 | 1,65 | 1,73 | -14,27% | - |
| 16.10.2025 | 2,06 | 2,07 | 2,01 | 2,02 | -2,91% | - |
| 15.10.2025 | 2,16 | 2,16 | 2,05 | 2,08 | -2,41% | - |
| 14.10.2025 | 2,11 | 2,15 | 2,06 | 2,13 | -4,82% | - |
| 13.10.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 5,54% | - |
| 09.10.2025 | 2,35 | 2,36 | 2,10 | 2,12 | -6,57% | - |
| 08.10.2025 | 2,20 | 2,41 | 2,20 | 2,27 | 5,44% | - |
| 07.10.2025 | 2,09 | 2,19 | 2,06 | 2,15 | 1,39% | - |
| 06.10.2025 | 2,03 | 2,23 | 2,03 | 2,12 | 13,67% | - |
| 03.10.2025 | 1,55 | 1,88 | 1,55 | 1,87 | 24,30% | - |
| 02.10.2025 | 1,59 | 1,63 | 1,50 | 1,50 | -6,85% | - |
| 01.10.2025 | 1,59 | 1,61 | 1,55 | 1,61 | 2,71% | - |
| 30.09.2025 | 1,57 | 1,57 | 1,51 | 1,57 | -0,26% | - |
| 29.09.2025 | 1,38 | 1,58 | 1,38 | 1,57 | 19,08% | - |
| 25.09.2025 | 1,26 | 1,32 | 1,24 | 1,32 | 5,38% | - |
| 24.09.2025 | 1,25 | 1,26 | 1,21 | 1,25 | -2,20% | - |
| 23.09.2025 | 1,33 | 1,34 | 1,26 | 1,28 | -3,47% | - |
| 22.09.2025 | 1,27 | 1,35 | 1,26 | 1,33 | 3,35% | - |
| 18.09.2025 | 1,29 | 1,34 | 1,28 | 1,28 | -0,55% | - |
| 17.09.2025 | 1,33 | 1,41 | 1,29 | 1,29 | -5,20% | - |
| 16.09.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -4,46% | - |
| 15.09.2025 | 1,35 | 1,44 | 1,33 | 1,43 | -2,52% | - |
| 11.09.2025 | 1,54 | 1,56 | 1,37 | 1,46 | -6,21% | - |
| 10.09.2025 | 1,55 | 1,64 | 1,55 | 1,56 | -0,12% | - |
| 09.09.2025 | 1,56 | 1,67 | 1,56 | 1,56 | -0,60% | - |
| 08.09.2025 | 1,45 | 1,57 | 1,41 | 1,57 | 5,04% | - |
| 05.09.2025 | 1,40 | 1,51 | 1,34 | 1,50 | 15,43% | - |
| 04.09.2025 | 1,37 | 1,39 | 1,30 | 1,30 | 1,04% | - |
| 03.09.2025 | 1,18 | 1,29 | 1,18 | 1,28 | 6,62% | - |
| 02.09.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 1,74% | - |
| 29.08.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -3,17% | - |
| 28.08.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 1,33% | - |
| 27.08.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -2,57% | - |
| 26.08.2025 | 1,23 | 1,24 | 1,20 | 1,24 | 0,40% | - |
| 25.08.2025 | 1,26 | 1,30 | 1,23 | 1,23 | -1,33% | - |
| 22.08.2025 | 1,20 | 1,27 | 1,20 | 1,25 | 3,51% | - |
| 21.08.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,54% | - |
| 20.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,97% | - |
| 19.08.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -3,95% | - |
| 18.08.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -2,13% | - |
| 15.08.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,95% | - |
| 14.08.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,55% | - |
| 13.08.2025 | 1,28 | 1,33 | 1,27 | 1,29 | 0,86% | - |
| 12.08.2025 | 1,33 | 1,34 | 1,28 | 1,28 | -3,56% | - |
| 11.08.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,75% | - |
| 08.08.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 4,06% | - |
| 07.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,12% | - |
| 06.08.2025 | 1,30 | 1,34 | 1,30 | 1,30 | -2,41% | - |
| 05.08.2025 | 1,26 | 1,34 | 1,26 | 1,33 | 5,77% | - |
| 04.08.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,10% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -2,55% | - |
| 31.07.2025 | 1,27 | 1,33 | 1,27 | 1,29 | -0,52% | - |
| 30.07.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -5,47% | - |
| 29.07.2025 | 1,36 | 1,38 | 1,34 | 1,38 | -0,78% | - |
| 28.07.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,60% | - |
| 25.07.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -1,69% | - |
| 24.07.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 1,87% | - |
| 23.07.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,15% | - |
| 22.07.2025 | 1,35 | 1,41 | 1,33 | 1,33 | -1,41% | - |
| 21.07.2025 | 1,34 | 1,40 | 1,31 | 1,35 | 0,71% | - |
| 18.07.2025 | 1,40 | 1,44 | 1,34 | 1,34 | -5,37% | - |
| 17.07.2025 | 1,29 | 1,42 | 1,29 | 1,42 | 5,73% | - |
| 16.07.2025 | 1,39 | 1,41 | 1,30 | 1,34 | -2,44% | - |
| 15.07.2025 | 1,49 | 1,49 | 1,35 | 1,38 | -7,27% | - |
| 14.07.2025 | 1,41 | 1,51 | 1,41 | 1,48 | 5,21% | - |