83,310€
0,55%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 85,78 | 86,54 | 84,47 | 85,31 | -1,03% | 1.208,00 |
| 04.05.2026 | 85,10 | 87,33 | 84,71 | 86,20 | -0,96% | 8.280,00 |
| 30.04.2026 | 86,65 | 87,79 | 84,66 | 87,04 | 0,64% | 384,00 |
| 29.04.2026 | 83,95 | 86,73 | 83,35 | 86,48 | 4,32% | 489,00 |
| 28.04.2026 | 83,39 | 83,81 | 82,45 | 82,90 | 0,93% | 1.308,00 |
| 27.04.2026 | 83,09 | 84,13 | 81,93 | 82,13 | -0,16% | 1.320,00 |
| 24.04.2026 | 82,15 | 83,58 | 81,02 | 82,27 | -0,21% | 245,00 |
| 23.04.2026 | 82,35 | 83,73 | 81,64 | 82,44 | 0,17% | 238,00 |
| 22.04.2026 | 80,28 | 82,44 | 80,23 | 82,30 | 2,54% | - |
| 21.04.2026 | 82,00 | 82,09 | 79,83 | 80,26 | -0,91% | 109,00 |
| 20.04.2026 | 82,64 | 82,97 | 80,58 | 81,00 | -0,56% | - |
| 17.04.2026 | 82,76 | 83,17 | 80,33 | 81,45 | -1,41% | 42,00 |
| 16.04.2026 | 81,60 | 83,57 | 81,45 | 82,62 | 1,47% | 304,00 |
| 15.04.2026 | 81,43 | 81,97 | 80,59 | 81,42 | 0,35% | 197,00 |
| 14.04.2026 | 83,51 | 83,87 | 80,93 | 81,13 | -2,41% | 613,00 |
| 13.04.2026 | 87,36 | 87,52 | 82,73 | 83,14 | -1,60% | 981,00 |
| 10.04.2026 | 85,84 | 85,84 | 82,94 | 84,49 | -0,67% | - |
| 09.04.2026 | 86,28 | 87,29 | 84,10 | 85,06 | -0,98% | 335,00 |
| 08.04.2026 | 85,50 | 86,05 | 83,54 | 85,90 | -2,26% | 320,00 |
| 07.04.2026 | 89,98 | 90,56 | 87,66 | 87,89 | -2,36% | - |
| 02.04.2026 | 94,38 | 94,51 | 89,76 | 90,02 | -1,60% | 755,00 |
| 01.04.2026 | 93,99 | 94,95 | 91,19 | 91,48 | -3,71% | 2.840,00 |
| 31.03.2026 | 97,66 | 98,55 | 94,01 | 95,00 | -2,37% | 195,00 |
| 30.03.2026 | 99,40 | 99,63 | 96,46 | 97,31 | -1,32% | 489,00 |
| 27.03.2026 | 96,89 | 99,43 | 96,39 | 98,61 | 2,40% | 264,00 |
| 26.03.2026 | 99,86 | 100,26 | 96,13 | 96,30 | -2,26% | 926,00 |
| 25.03.2026 | 93,99 | 98,58 | 92,69 | 98,53 | 4,41% | 898,00 |
| 24.03.2026 | 94,03 | 97,03 | 92,04 | 94,37 | 1,83% | 591,00 |
| 23.03.2026 | 93,93 | 94,61 | 90,42 | 92,68 | -0,08% | 748,00 |
| 20.03.2026 | 94,09 | 94,95 | 91,94 | 92,75 | -0,46% | 713,00 |
| 19.03.2026 | 92,70 | 97,06 | 91,68 | 93,17 | 1,25% | 282,00 |
| 18.03.2026 | 92,47 | 93,93 | 89,97 | 92,02 | -0,16% | 64,00 |
| 17.03.2026 | 94,42 | 95,41 | 92,13 | 92,17 | -1,91% | 2.800,00 |
| 16.03.2026 | 94,51 | 95,87 | 92,72 | 93,96 | 0,22% | 529,00 |
| 13.03.2026 | 93,90 | 95,65 | 92,93 | 93,76 | 0,10% | 2.360,00 |
| 12.03.2026 | 94,06 | 95,41 | 92,67 | 93,67 | -0,19% | 1.249,00 |
| 11.03.2026 | 89,30 | 94,51 | 88,51 | 93,84 | 4,12% | 2.352,00 |
| 10.03.2026 | 92,69 | 94,25 | 89,70 | 90,13 | -2,80% | 2.172,00 |
| 09.03.2026 | 95,03 | 95,65 | 91,95 | 92,73 | 0,85% | 773,00 |
| 06.03.2026 | 91,87 | 94,21 | 91,41 | 91,94 | 0,08% | 231,00 |
| 05.03.2026 | 91,46 | 93,26 | 90,59 | 91,87 | 0,94% | 156,00 |
| 04.03.2026 | 93,89 | 94,67 | 90,21 | 91,01 | -2,15% | 1.132,00 |
| 03.03.2026 | 94,21 | 97,06 | 92,07 | 93,01 | 0,24% | 1.343,00 |
| 02.03.2026 | 95,31 | 97,96 | 91,15 | 92,79 | 1,61% | 628,00 |
| 27.02.2026 | 90,08 | 92,79 | 89,82 | 91,32 | 1,36% | 155,00 |
| 26.02.2026 | 89,69 | 90,94 | 88,44 | 90,09 | 0,31% | 138,00 |
| 25.02.2026 | 87,40 | 90,14 | 86,93 | 89,81 | 2,45% | 810,00 |
| 24.02.2026 | 87,62 | 87,85 | 85,70 | 87,67 | 0,12% | 60,00 |
| 23.02.2026 | 91,36 | 92,91 | 86,74 | 87,56 | -4,50% | 217,00 |
| 20.02.2026 | 88,35 | 92,66 | 87,46 | 91,69 | 3,92% | 516,00 |
| 19.02.2026 | 84,75 | 88,28 | 84,38 | 88,24 | 4,46% | 419,00 |
| 18.02.2026 | 86,71 | 89,02 | 83,29 | 84,47 | -2,42% | 478,00 |
| 17.02.2026 | 88,13 | 89,25 | 85,17 | 86,56 | -2,31% | - |
| 16.02.2026 | 87,71 | 88,87 | 87,67 | 88,61 | 1,05% | 80,00 |
| 13.02.2026 | 87,27 | 88,60 | 86,04 | 87,69 | 0,63% | - |
| 12.02.2026 | 87,22 | 87,67 | 85,56 | 87,14 | 0,02% | 329,00 |
| 11.02.2026 | 85,78 | 88,33 | 85,75 | 87,12 | 1,41% | 17,00 |
| 10.02.2026 | 86,82 | 87,60 | 85,43 | 85,91 | -0,99% | 1.012,00 |
| 09.02.2026 | 92,65 | 93,51 | 84,89 | 86,77 | -7,11% | 1.246,00 |
| 06.02.2026 | 92,74 | 95,07 | 92,60 | 93,41 | 0,58% | 300,00 |
| 05.02.2026 | 92,19 | 93,47 | 91,29 | 92,87 | 0,44% | - |
| 04.02.2026 | 91,59 | 93,67 | 90,34 | 92,46 | 0,73% | - |
| 03.02.2026 | 90,53 | 91,86 | 88,92 | 91,79 | 1,18% | - |
| 02.02.2026 | 90,73 | 93,19 | 88,53 | 90,72 | -4,40% | 2.100,00 |
| 30.01.2026 | 91,23 | 95,94 | 90,27 | 94,90 | 3,37% | 793,00 |
| 29.01.2026 | 92,11 | 94,49 | 91,37 | 91,81 | 0,09% | 175,00 |
| 28.01.2026 | 90,79 | 92,49 | 89,93 | 91,73 | 1,53% | 1.680,00 |
| 27.01.2026 | 94,57 | 94,85 | 89,56 | 90,35 | -4,46% | 375,00 |
| 26.01.2026 | 92,88 | 96,11 | 91,94 | 94,57 | 2,16% | 1.723,00 |
| 23.01.2026 | 93,61 | 95,01 | 91,80 | 92,57 | -0,60% | 259,00 |
| 22.01.2026 | 93,96 | 94,52 | 92,11 | 93,13 | -0,62% | 2.902,00 |
| 21.01.2026 | 89,89 | 95,22 | 89,56 | 93,71 | 4,89% | 305,00 |
| 20.01.2026 | 87,26 | 91,00 | 86,92 | 89,34 | 2,22% | 169,00 |
| 19.01.2026 | 87,40 | 89,01 | 86,92 | 87,40 | 1,51% | 287,00 |
| 16.01.2026 | 86,00 | 87,19 | 84,88 | 86,10 | 0,37% | 271,00 |
| 15.01.2026 | 87,21 | 87,82 | 85,54 | 85,78 | -1,56% | 117,00 |
| 14.01.2026 | 88,41 | 90,23 | 86,28 | 87,14 | -1,47% | 1.642,00 |
| 13.01.2026 | 88,39 | 90,09 | 87,85 | 88,44 | 0,35% | - |
| 12.01.2026 | 87,04 | 89,05 | 86,56 | 88,13 | 0,99% | - |
| 09.01.2026 | 89,51 | 90,30 | 86,85 | 87,27 | -2,42% | 148,00 |
| 08.01.2026 | 91,33 | 92,71 | 88,20 | 89,43 | -2,10% | 82,00 |
| 07.01.2026 | 89,78 | 92,56 | 89,25 | 91,35 | 1,27% | 1.734,00 |
| 06.01.2026 | 90,69 | 91,66 | 89,18 | 90,20 | -1,03% | 207,00 |
| 05.01.2026 | 94,34 | 95,78 | 88,00 | 91,14 | -2,66% | 574,00 |
| 02.01.2026 | 94,64 | 94,64 | 92,17 | 93,63 | -2,27% | - |
| 30.12.2025 | 94,96 | 95,99 | 94,96 | 95,80 | 0,88% | - |
| 29.12.2025 | 93,42 | 95,27 | 93,04 | 94,96 | 0,74% | - |
| 23.12.2025 | 91,55 | 94,59 | 91,38 | 94,26 | 2,81% | - |
| 22.12.2025 | 93,10 | 94,57 | 90,98 | 91,68 | -1,33% | - |
| 19.12.2025 | 91,98 | 93,58 | 91,57 | 92,92 | 1,13% | - |
| 18.12.2025 | 93,29 | 94,27 | 91,80 | 91,88 | -1,66% | - |
| 17.12.2025 | 91,87 | 93,45 | 90,90 | 93,43 | 3,06% | - |
| 16.12.2025 | 93,86 | 93,98 | 90,18 | 90,66 | -3,61% | - |
| 15.12.2025 | 96,34 | 96,81 | 92,72 | 94,06 | -2,09% | 202,00 |
| 12.12.2025 | 97,37 | 97,93 | 94,93 | 96,07 | -1,44% | 136,00 |
| 11.12.2025 | 99,27 | 99,35 | 96,41 | 97,47 | -2,31% | 187,00 |
| 10.12.2025 | 100,88 | 101,30 | 98,87 | 99,77 | -1,29% | 888,00 |
| 09.12.2025 | 102,25 | 102,75 | 100,80 | 101,08 | -1,25% | 186,00 |
| 08.12.2025 | 105,60 | 106,08 | 101,53 | 102,35 | -3,01% | 126,00 |
| 05.12.2025 | 104,73 | 108,55 | 104,40 | 105,53 | 0,62% | 1.410,00 |