2,747$
-2,85%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,83 | 2,86 | 2,70 | 2,75 | -2,85% | - |
| 21.08.2026 | 2,78 | 2,83 | 2,72 | 2,83 | 1,69% | - |
| 20.08.2026 | 2,67 | 2,79 | 2,63 | 2,78 | 5,10% | - |
| 19.08.2026 | 2,49 | 2,74 | 2,49 | 2,65 | 7,07% | - |
| 18.08.2026 | 2,55 | 2,55 | 2,43 | 2,47 | -3,98% | - |
| 17.08.2026 | 2,61 | 2,63 | 2,57 | 2,57 | 2,64% | - |
| 14.08.2026 | 2,49 | 2,57 | 2,43 | 2,51 | 1,69% | - |
| 13.08.2026 | 2,59 | 2,59 | 2,44 | 2,47 | -5,15% | - |
| 12.08.2026 | 2,55 | 2,62 | 2,50 | 2,60 | 1,03% | - |
| 11.08.2026 | 2,63 | 2,63 | 2,56 | 2,57 | -0,75% | - |
| 10.08.2026 | 2,49 | 2,59 | 2,44 | 2,59 | 5,74% | - |
| 07.08.2026 | 2,42 | 2,52 | 2,40 | 2,45 | 3,77% | - |
| 06.08.2026 | 2,38 | 2,41 | 2,35 | 2,36 | -1,92% | - |
| 05.08.2026 | 2,18 | 2,42 | 2,18 | 2,41 | 9,96% | - |
| 04.08.2026 | 2,11 | 2,26 | 2,11 | 2,19 | 4,01% | - |
| 03.08.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 1,04% | - |
| 31.07.2026 | 2,18 | 2,19 | 2,08 | 2,08 | -5,45% | - |
| 30.07.2026 | 2,20 | 2,27 | 2,19 | 2,21 | -0,11% | - |
| 29.07.2026 | 2,14 | 2,23 | 2,11 | 2,21 | 0,76% | - |
| 28.07.2026 | 2,20 | 2,23 | 2,08 | 2,19 | -0,63% | - |
| 27.07.2026 | 2,24 | 2,26 | 2,18 | 2,20 | -0,26% | - |
| 24.07.2026 | 2,23 | 2,26 | 2,17 | 2,21 | -0,02% | - |
| 23.07.2026 | 2,35 | 2,35 | 2,17 | 2,21 | -6,77% | - |
| 22.07.2026 | 2,23 | 2,40 | 2,22 | 2,37 | 5,53% | - |
| 21.07.2026 | 2,10 | 2,33 | 2,10 | 2,25 | 6,84% | - |
| 20.07.2026 | 2,18 | 2,21 | 2,10 | 2,10 | -4,83% | - |
| 17.07.2026 | 2,14 | 2,25 | 2,14 | 2,21 | 2,24% | - |
| 16.07.2026 | 2,30 | 2,30 | 2,15 | 2,16 | -5,33% | - |
| 15.07.2026 | 2,21 | 2,28 | 2,21 | 2,28 | 2,43% | - |
| 14.07.2026 | 2,22 | 2,28 | 2,22 | 2,23 | -0,24% | - |
| 13.07.2026 | 2,28 | 2,28 | 2,19 | 2,23 | -0,89% | - |
| 10.07.2026 | 2,20 | 2,32 | 2,20 | 2,25 | 0,09% | - |
| 09.07.2026 | 2,26 | 2,37 | 2,24 | 2,25 | 1,12% | - |
| 08.07.2026 | 2,27 | 2,27 | 2,17 | 2,23 | -0,74% | - |
| 07.07.2026 | 2,42 | 2,42 | 2,22 | 2,24 | -5,34% | - |
| 06.07.2026 | 2,46 | 2,47 | 2,27 | 2,37 | 1,13% | - |
| 02.07.2026 | 2,39 | 2,54 | 2,32 | 2,34 | -2,84% | - |
| 01.07.2026 | 2,42 | 2,43 | 2,39 | 2,41 | 1,95% | - |
| 30.06.2026 | 2,28 | 2,43 | 2,28 | 2,37 | 2,10% | - |
| 29.06.2026 | 2,35 | 2,38 | 2,25 | 2,32 | -2,31% | - |
| 26.06.2026 | 2,15 | 2,40 | 2,15 | 2,37 | 9,85% | - |
| 25.06.2026 | 2,17 | 2,30 | 2,15 | 2,16 | -0,82% | - |
| 24.06.2026 | 2,13 | 2,24 | 2,06 | 2,18 | 1,71% | - |
| 23.06.2026 | 2,27 | 2,34 | 2,12 | 2,14 | -9,67% | - |
| 22.06.2026 | 2,28 | 2,46 | 2,28 | 2,37 | 2,19% | - |
| 19.06.2026 | 2,36 | 2,44 | 2,32 | 2,32 | -2,34% | - |
| 18.06.2026 | 2,56 | 2,60 | 2,38 | 2,38 | -8,25% | - |
| 17.06.2026 | 2,78 | 2,81 | 2,59 | 2,59 | -6,33% | - |
| 16.06.2026 | 2,76 | 2,82 | 2,65 | 2,76 | 0,72% | - |
| 15.06.2026 | 2,69 | 2,94 | 2,69 | 2,74 | 5,17% | - |
| 12.06.2026 | 2,50 | 2,62 | 2,38 | 2,61 | 9,30% | - |
| 11.06.2026 | 2,13 | 2,39 | 2,07 | 2,39 | 15,65% | - |
| 10.06.2026 | 2,11 | 2,30 | 2,06 | 2,06 | -0,09% | - |
| 09.06.2026 | 2,04 | 2,26 | 2,03 | 2,07 | 2,01% | - |
| 08.06.2026 | 2,12 | 2,27 | 2,02 | 2,03 | -6,11% | - |
| 05.06.2026 | 2,41 | 2,41 | 2,14 | 2,16 | -12,13% | - |
| 04.06.2026 | 2,44 | 2,58 | 2,44 | 2,45 | 2,60% | - |
| 03.06.2026 | 2,49 | 2,61 | 2,39 | 2,39 | -7,29% | - |
| 02.06.2026 | 2,59 | 2,68 | 2,51 | 2,58 | 2,46% | - |
| 01.06.2026 | 2,45 | 2,58 | 2,41 | 2,52 | 1,73% | - |
| 29.05.2026 | 2,35 | 2,56 | 2,35 | 2,48 | 1,84% | - |
| 28.05.2026 | 2,31 | 2,48 | 2,31 | 2,43 | 5,29% | - |
| 27.05.2026 | 2,37 | 2,37 | 2,30 | 2,31 | -3,37% | - |
| 26.05.2026 | 2,45 | 2,48 | 2,39 | 2,39 | 7,57% | - |
| 22.05.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -2,06% | - |
| 21.05.2026 | 2,46 | 2,46 | 2,24 | 2,27 | -2,48% | - |
| 20.05.2026 | 2,26 | 2,33 | 2,24 | 2,33 | 6,84% | - |
| 19.05.2026 | 2,73 | 2,73 | 2,15 | 2,18 | -22,72% | - |
| 18.05.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 18,73% | - |
| 15.05.2026 | 2,48 | 2,48 | 2,36 | 2,37 | -5,05% | - |
| 14.05.2026 | 2,59 | 2,59 | 2,41 | 2,50 | -5,95% | - |
| 13.05.2026 | 2,73 | 2,76 | 2,61 | 2,66 | -2,24% | - |
| 12.05.2026 | 2,56 | 2,73 | 2,56 | 2,72 | 1,68% | - |
| 11.05.2026 | 2,42 | 2,68 | 2,42 | 2,67 | 11,06% | - |
| 08.05.2026 | 2,41 | 2,43 | 2,38 | 2,41 | -1,05% | - |
| 07.05.2026 | 2,58 | 2,69 | 2,39 | 2,43 | -3,70% | - |
| 06.05.2026 | 2,34 | 2,54 | 2,34 | 2,53 | 11,26% | - |
| 05.05.2026 | 2,31 | 2,33 | 2,25 | 2,27 | -1,98% | - |
| 04.05.2026 | 2,37 | 2,37 | 2,27 | 2,32 | -4,50% | - |
| 30.04.2026 | 2,35 | 2,43 | 2,35 | 2,42 | 6,79% | - |
| 29.04.2026 | 2,45 | 2,47 | 2,26 | 2,27 | -6,10% | - |
| 28.04.2026 | 2,45 | 2,50 | 2,37 | 2,42 | -3,87% | - |
| 27.04.2026 | 2,43 | 2,55 | 2,42 | 2,52 | 0,66% | - |
| 24.04.2026 | 2,44 | 2,54 | 2,44 | 2,50 | 0,67% | - |
| 23.04.2026 | 2,56 | 2,62 | 2,43 | 2,48 | -4,32% | - |
| 22.04.2026 | 2,64 | 2,74 | 2,59 | 2,59 | -0,98% | - |
| 21.04.2026 | 2,90 | 2,93 | 2,62 | 2,62 | -9,94% | - |
| 20.04.2026 | 2,83 | 2,97 | 2,80 | 2,91 | 1,44% | - |
| 17.04.2026 | 2,84 | 3,01 | 2,84 | 2,87 | 2,95% | - |
| 16.04.2026 | 2,60 | 2,84 | 2,55 | 2,79 | 5,99% | - |
| 15.04.2026 | 2,72 | 2,72 | 2,60 | 2,63 | -3,54% | - |
| 14.04.2026 | 2,65 | 2,78 | 2,65 | 2,73 | 4,18% | - |
| 13.04.2026 | 2,52 | 2,67 | 2,52 | 2,62 | 1,12% | - |
| 10.04.2026 | 2,58 | 2,61 | 2,53 | 2,59 | 2,13% | - |
| 09.04.2026 | 2,56 | 2,58 | 2,39 | 2,53 | 3,32% | - |
| 08.04.2026 | 2,49 | 2,59 | 2,40 | 2,45 | 5,16% | - |
| 07.04.2026 | 2,38 | 2,45 | 2,26 | 2,33 | -5,36% | - |
| 02.04.2026 | 2,47 | 2,67 | 2,37 | 2,46 | -6,25% | - |
| 01.04.2026 | 2,64 | 2,70 | 2,46 | 2,63 | 3,32% | - |
| 31.03.2026 | 2,42 | 2,60 | 2,40 | 2,54 | 6,53% | - |