2,725$
4,18%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,65 | 2,74 | 2,65 | 2,70 | 3,23% | - |
| 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% | - |
| 30.03.2026 | 2,53 | 2,66 | 2,28 | 2,39 | -3,99% | - |
| 27.03.2026 | 2,39 | 2,63 | 2,38 | 2,49 | 1,83% | - |
| 26.03.2026 | 2,64 | 2,64 | 2,39 | 2,44 | -7,44% | - |
| 25.03.2026 | 2,61 | 2,79 | 2,54 | 2,64 | 8,22% | - |
| 24.03.2026 | 2,38 | 2,51 | 2,26 | 2,44 | 7,62% | - |
| 23.03.2026 | 2,14 | 2,40 | 2,13 | 2,27 | 9,73% | - |
| 20.03.2026 | 2,07 | 2,17 | 2,06 | 2,06 | -5,11% | - |
| 19.03.2026 | 2,05 | 2,25 | 1,97 | 2,18 | -0,96% | - |
| 18.03.2026 | 2,21 | 2,34 | 2,14 | 2,20 | -8,32% | - |
| 17.03.2026 | 2,47 | 2,53 | 2,31 | 2,40 | -1,61% | - |
| 16.03.2026 | 2,17 | 2,43 | 2,17 | 2,43 | 3,80% | - |
| 13.03.2026 | 2,48 | 2,52 | 2,30 | 2,35 | -7,07% | - |
| 12.03.2026 | 2,72 | 2,72 | 2,51 | 2,52 | -5,85% | - |
| 11.03.2026 | 2,76 | 2,83 | 2,63 | 2,68 | -4,33% | - |
| 10.03.2026 | 2,80 | 2,95 | 2,73 | 2,80 | 6,73% | - |
| 09.03.2026 | 2,45 | 2,66 | 2,45 | 2,63 | 2,36% | - |
| 06.03.2026 | 2,63 | 2,68 | 2,50 | 2,57 | -2,14% | - |
| 05.03.2026 | 2,79 | 2,81 | 2,59 | 2,62 | -6,17% | - |
| 04.03.2026 | 3,04 | 3,04 | 2,76 | 2,79 | -3,49% | - |
| 03.03.2026 | 2,98 | 3,07 | 2,85 | 2,89 | -10,84% | - |
| 02.03.2026 | 3,46 | 3,46 | 3,15 | 3,25 | -0,94% | - |
| 27.02.2026 | 3,35 | 3,40 | 3,15 | 3,28 | -1,41% | - |
| 26.02.2026 | 3,18 | 3,39 | 3,05 | 3,32 | 7,50% | - |
| 25.02.2026 | 3,15 | 3,18 | 3,09 | 3,09 | -1,23% | - |
| 24.02.2026 | 3,25 | 3,25 | 3,11 | 3,13 | -4,20% | - |
| 23.02.2026 | 3,37 | 3,52 | 3,18 | 3,27 | 16,81% | - |
| 20.02.2026 | 2,70 | 2,82 | 2,61 | 2,80 | 8,98% | - |
| 19.02.2026 | 2,50 | 2,59 | 2,45 | 2,57 | 5,08% | - |
| 18.02.2026 | 2,60 | 2,61 | 2,43 | 2,44 | 1,90% | - |
| 17.02.2026 | 2,72 | 2,72 | 2,40 | 2,40 | -8,37% | - |
| 13.02.2026 | 2,61 | 2,67 | 2,57 | 2,62 | 2,64% | - |
| 12.02.2026 | 2,89 | 2,89 | 2,54 | 2,55 | -12,14% | - |
| 11.02.2026 | 2,98 | 2,98 | 2,73 | 2,90 | 0,52% | - |
| 10.02.2026 | 2,96 | 2,97 | 2,80 | 2,89 | -1,38% | - |
| 09.02.2026 | 2,81 | 2,94 | 2,77 | 2,93 | 14,06% | - |
| 06.02.2026 | 2,45 | 2,60 | 2,45 | 2,57 | 4,79% | - |
| 05.02.2026 | 2,73 | 2,73 | 2,42 | 2,45 | -9,56% | - |
| 04.02.2026 | 2,95 | 2,95 | 2,64 | 2,71 | -4,12% | - |
| 03.02.2026 | 2,79 | 2,98 | 2,77 | 2,82 | 7,44% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,63 | 2,63 | -3,65% | - |
| 30.01.2026 | 2,78 | 2,95 | 2,69 | 2,73 | -8,38% | - |
| 29.01.2026 | 3,24 | 3,24 | 2,92 | 2,98 | -7,97% | - |
| 28.01.2026 | 3,40 | 3,49 | 3,23 | 3,24 | -0,29% | - |
| 27.01.2026 | 3,26 | 3,37 | 3,19 | 3,25 | -0,31% | - |
| 26.01.2026 | 3,77 | 3,77 | 3,25 | 3,26 | -3,17% | - |
| 23.01.2026 | 3,08 | 3,38 | 3,08 | 3,36 | 5,09% | - |
| 22.01.2026 | 3,02 | 3,21 | 3,01 | 3,20 | 7,47% | - |
| 21.01.2026 | 3,12 | 3,22 | 2,94 | 2,98 | -4,11% | - |
| 20.01.2026 | 3,10 | 3,13 | 3,02 | 3,10 | 3,14% | - |
| 19.01.2026 | 3,11 | 3,27 | 2,99 | 3,01 | 1,27% | - |
| 16.01.2026 | 3,08 | 3,08 | 2,82 | 2,97 | -1,11% | - |
| 15.01.2026 | 3,09 | 3,10 | 2,98 | 3,01 | -3,36% | - |
| 14.01.2026 | 3,05 | 3,19 | 3,04 | 3,11 | 2,41% | - |
| 13.01.2026 | 3,30 | 3,30 | 3,01 | 3,04 | -6,20% | - |
| 12.01.2026 | 3,27 | 3,41 | 3,11 | 3,24 | -5,25% | - |
| 09.01.2026 | 3,36 | 3,56 | 3,36 | 3,42 | 3,20% | - |
| 08.01.2026 | 3,25 | 3,48 | 3,24 | 3,31 | -3,39% | - |
| 07.01.2026 | 3,54 | 3,63 | 3,34 | 3,43 | -3,76% | - |
| 06.01.2026 | 3,50 | 3,68 | 3,43 | 3,56 | 3,51% | - |
| 05.01.2026 | 3,14 | 3,51 | 3,14 | 3,44 | 11,95% | - |
| 02.01.2026 | 3,02 | 3,22 | 3,02 | 3,07 | -2,38% | - |
| 29.12.2025 | 3,26 | 3,26 | 3,03 | 3,15 | -5,44% | - |
| 23.12.2025 | 3,13 | 3,35 | 3,09 | 3,33 | 5,77% | - |
| 22.12.2025 | 2,63 | 3,20 | 2,62 | 3,15 | 35,59% | - |
| 19.12.2025 | 2,12 | 2,32 | 2,12 | 2,32 | 12,30% | - |
| 18.12.2025 | 2,04 | 2,16 | 1,98 | 2,07 | 4,24% | - |
| 17.12.2025 | 1,85 | 2,03 | 1,82 | 1,98 | 9,43% | - |
| 16.12.2025 | 1,86 | 1,93 | 1,81 | 1,81 | -3,93% | - |
| 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% | - |