88,700€
0,06%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 88,60 | 89,45 | 87,98 | 88,72 | 0,08% | - |
| 15.10.2025 | 87,94 | 89,49 | 87,22 | 88,65 | 1,43% | - |
| 14.10.2025 | 87,96 | 88,98 | 85,36 | 87,40 | -1,54% | - |
| 13.10.2025 | 87,58 | 89,55 | 87,58 | 88,77 | 0,85% | - |
| 10.10.2025 | 91,65 | 92,10 | 87,90 | 88,02 | -4,25% | - |
| 09.10.2025 | 93,34 | 94,38 | 91,01 | 91,93 | -1,50% | - |
| 08.10.2025 | 93,94 | 94,49 | 92,19 | 93,33 | -0,51% | - |
| 07.10.2025 | 92,61 | 93,83 | 90,90 | 93,81 | 1,87% | - |
| 06.10.2025 | 91,52 | 93,91 | 91,52 | 92,09 | 0,43% | - |
| 03.10.2025 | 92,08 | 93,48 | 90,75 | 91,70 | -0,99% | - |
| 02.10.2025 | 93,08 | 93,95 | 91,43 | 92,62 | -1,15% | - |
| 01.10.2025 | 90,55 | 94,05 | 89,06 | 93,70 | 3,18% | - |
| 30.09.2025 | 91,31 | 92,35 | 89,34 | 90,81 | -0,14% | - |
| 29.09.2025 | 90,43 | 92,05 | 89,04 | 90,94 | 0,72% | - |
| 26.09.2025 | 89,51 | 90,85 | 89,05 | 90,29 | 0,85% | - |
| 25.09.2025 | 87,85 | 89,95 | 87,13 | 89,53 | 1,84% | 2,00 |
| 24.09.2025 | 85,25 | 89,11 | 84,98 | 87,91 | 2,73% | - |
| 23.09.2025 | 83,20 | 85,68 | 82,84 | 85,57 | 2,74% | - |
| 22.09.2025 | 84,50 | 84,75 | 81,65 | 83,29 | -0,45% | - |
| 19.09.2025 | 83,92 | 85,05 | 82,84 | 83,67 | -0,40% | - |
| 18.09.2025 | 81,63 | 85,60 | 81,63 | 84,01 | -0,54% | - |
| 17.09.2025 | 82,26 | 84,69 | 81,54 | 84,47 | 2,89% | - |
| 16.09.2025 | 81,23 | 82,77 | 79,98 | 82,10 | 0,34% | 1,00 |
| 15.09.2025 | 82,02 | 82,87 | 81,12 | 81,82 | -0,90% | 83,00 |
| 12.09.2025 | 81,69 | 83,74 | 81,08 | 82,56 | 1,20% | 166,00 |
| 11.09.2025 | 82,51 | 82,92 | 80,72 | 81,58 | -0,32% | - |
| 10.09.2025 | 80,91 | 82,69 | 80,31 | 81,84 | 1,15% | - |
| 09.09.2025 | 80,37 | 81,95 | 80,29 | 80,91 | 1,06% | - |
| 08.09.2025 | 81,49 | 82,74 | 80,06 | 80,06 | -1,73% | - |
| 05.09.2025 | 82,98 | 83,02 | 80,47 | 81,47 | -1,80% | - |
| 04.09.2025 | 83,22 | 83,59 | 81,67 | 82,96 | -0,34% | - |
| 03.09.2025 | 84,36 | 84,83 | 82,26 | 83,24 | -1,37% | - |
| 02.09.2025 | 83,34 | 84,42 | 82,04 | 84,40 | 1,21% | - |
| 01.09.2025 | 82,84 | 83,77 | 82,40 | 83,39 | 0,79% | - |
| 29.08.2025 | 83,26 | 83,60 | 82,34 | 82,74 | -0,58% | - |
| 28.08.2025 | 82,01 | 83,45 | 80,82 | 83,22 | 1,57% | - |
| 27.08.2025 | 83,22 | 83,84 | 81,88 | 81,93 | -0,97% | - |
| 26.08.2025 | 81,45 | 82,88 | 79,91 | 82,73 | 1,48% | - |
| 25.08.2025 | 80,87 | 81,52 | 80,53 | 81,52 | 0,99% | - |
| 22.08.2025 | 82,45 | 83,04 | 80,25 | 80,72 | -1,73% | - |
| 21.08.2025 | 81,15 | 82,24 | 80,56 | 82,14 | 1,89% | - |
| 20.08.2025 | 79,90 | 80,97 | 79,51 | 80,62 | 1,01% | - |
| 19.08.2025 | 79,34 | 79,96 | 78,17 | 79,81 | 0,09% | - |
| 18.08.2025 | 81,29 | 81,75 | 78,75 | 79,74 | -1,86% | - |
| 15.08.2025 | 81,57 | 82,09 | 79,03 | 81,25 | -0,43% | - |
| 14.08.2025 | 81,33 | 83,62 | 81,16 | 81,60 | -0,66% | - |
| 13.08.2025 | 82,13 | 83,29 | 81,20 | 82,14 | 0,00% | - |
| 12.08.2025 | 84,36 | 84,79 | 82,04 | 82,14 | -2,70% | - |
| 11.08.2025 | 85,11 | 86,28 | 84,21 | 84,42 | -0,86% | - |
| 08.08.2025 | 85,75 | 86,98 | 84,25 | 85,15 | -0,76% | - |
| 07.08.2025 | 87,19 | 88,47 | 85,73 | 85,80 | -1,66% | - |
| 06.08.2025 | 87,31 | 88,72 | 86,54 | 87,25 | -0,06% | - |
| 05.08.2025 | 87,49 | 88,54 | 85,97 | 87,30 | -0,25% | - |
| 04.08.2025 | 88,00 | 88,78 | 86,39 | 87,52 | -0,70% | - |
| 01.08.2025 | 91,83 | 92,23 | 87,65 | 88,14 | -3,95% | - |
| 31.07.2025 | 90,81 | 92,74 | 89,90 | 91,76 | 0,53% | - |
| 30.07.2025 | 87,90 | 91,88 | 86,36 | 91,28 | 6,14% | - |
| 29.07.2025 | 84,68 | 86,72 | 84,05 | 86,00 | 1,58% | - |
| 28.07.2025 | 83,62 | 86,71 | 83,17 | 84,66 | 1,29% | 25,00 |
| 25.07.2025 | 84,22 | 85,86 | 83,21 | 83,58 | -1,30% | - |
| 24.07.2025 | 84,08 | 85,58 | 83,76 | 84,68 | 1,17% | - |
| 23.07.2025 | 84,89 | 85,69 | 81,64 | 83,70 | -1,32% | - |
| 22.07.2025 | 85,07 | 86,49 | 84,23 | 84,82 | -0,29% | - |
| 21.07.2025 | 94,12 | 94,12 | 84,32 | 85,07 | -8,92% | - |
| 18.07.2025 | 93,26 | 94,30 | 92,53 | 93,40 | 0,13% | - |
| 17.07.2025 | 93,06 | 93,96 | 91,61 | 93,28 | 0,25% | 50,00 |
| 16.07.2025 | 92,66 | 94,16 | 91,49 | 93,05 | 0,37% | - |
| 15.07.2025 | 93,94 | 94,17 | 91,37 | 92,71 | -1,25% | - |
| 14.07.2025 | 90,29 | 94,32 | 90,24 | 93,88 | 3,91% | 100,00 |
| 11.07.2025 | 90,11 | 91,28 | 89,60 | 90,35 | 0,51% | - |
| 10.07.2025 | 89,76 | 90,94 | 88,46 | 89,89 | 0,12% | - |
| 09.07.2025 | 90,75 | 92,31 | 88,30 | 89,78 | -1,00% | - |
| 08.07.2025 | 93,02 | 93,59 | 90,12 | 90,69 | -2,41% | - |
| 07.07.2025 | 91,86 | 93,74 | 91,42 | 92,93 | 1,18% | - |
| 04.07.2025 | 92,49 | 92,49 | 91,15 | 91,85 | -0,92% | - |
| 03.07.2025 | 93,50 | 94,65 | 91,83 | 92,70 | -0,74% | - |
| 02.07.2025 | 93,68 | 95,56 | 92,59 | 93,39 | -0,92% | - |
| 01.07.2025 | 99,22 | 100,24 | 94,11 | 94,26 | -5,04% | - |
| 30.06.2025 | 101,73 | 102,58 | 98,80 | 99,26 | -2,30% | - |
| 27.06.2025 | 101,45 | 102,23 | 100,65 | 101,60 | 0,27% | - |
| 26.06.2025 | 101,88 | 102,70 | 100,58 | 101,33 | -0,86% | - |
| 25.06.2025 | 105,53 | 106,73 | 101,83 | 102,20 | -3,11% | - |
| 24.06.2025 | 102,00 | 106,05 | 99,85 | 105,48 | 0,55% | - |
| 23.06.2025 | 110,00 | 110,00 | 104,25 | 104,90 | -1,04% | 10,00 |
| 20.06.2025 | 104,35 | 107,05 | 103,03 | 106,00 | 1,58% | - |
| 19.06.2025 | 105,23 | 107,35 | 103,15 | 104,35 | -0,83% | - |
| 18.06.2025 | 104,18 | 105,48 | 102,43 | 105,23 | 1,06% | - |
| 17.06.2025 | 102,60 | 104,88 | 102,03 | 104,13 | 1,49% | - |
| 16.06.2025 | 100,88 | 103,40 | 99,57 | 102,60 | 1,81% | - |
| 13.06.2025 | 99,26 | 107,63 | 96,93 | 100,78 | 1,52% | - |
| 12.06.2025 | 97,66 | 99,28 | 95,23 | 99,27 | 1,52% | - |
| 11.06.2025 | 99,02 | 100,13 | 97,31 | 97,78 | -0,69% | - |
| 10.06.2025 | 100,43 | 101,78 | 97,46 | 98,46 | -2,13% | - |
| 09.06.2025 | 103,03 | 103,90 | 100,58 | 100,60 | -2,33% | - |
| 06.06.2025 | 101,00 | 103,38 | 100,37 | 103,00 | 2,06% | - |
| 05.06.2025 | 102,63 | 103,03 | 100,05 | 100,93 | -0,93% | - |
| 04.06.2025 | 103,98 | 104,43 | 101,63 | 101,88 | -2,04% | - |
| 03.06.2025 | 104,18 | 105,40 | 103,60 | 104,00 | -0,10% | - |
| 02.06.2025 | 101,40 | 104,58 | 101,20 | 104,10 | 1,78% | - |
| 30.05.2025 | 101,05 | 103,38 | 100,46 | 102,28 | 0,52% | - |