96,900€
0,56%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,41 | 96,99 | 95,57 | 96,97 | 0,63% | - |
| 21.11.2024 | 93,18 | 96,68 | 93,04 | 96,36 | 3,35% | - |
| 20.11.2024 | 91,01 | 94,48 | 90,26 | 93,24 | 3,20% | - |
| 19.11.2024 | 91,07 | 91,53 | 89,85 | 90,35 | -0,79% | - |
| 18.11.2024 | 90,13 | 92,29 | 89,78 | 91,07 | 1,04% | 50,00 |
| 15.11.2024 | 89,40 | 91,26 | 88,90 | 90,13 | -0,42% | - |
| 14.11.2024 | 90,48 | 91,96 | 89,64 | 90,51 | -0,46% | - |
| 13.11.2024 | 89,97 | 91,30 | 89,08 | 90,93 | 0,93% | - |
| 12.11.2024 | 89,86 | 91,02 | 89,34 | 90,09 | 0,03% | 1,00 |
| 11.11.2024 | 86,30 | 90,65 | 85,74 | 90,06 | 4,41% | - |
| 08.11.2024 | 86,05 | 86,99 | 84,48 | 86,26 | 0,26% | - |
| 07.11.2024 | 86,09 | 86,36 | 84,24 | 86,04 | 0,01% | - |
| 06.11.2024 | 81,52 | 86,91 | 78,98 | 86,03 | 8,62% | - |
| 05.11.2024 | 78,93 | 79,81 | 77,98 | 79,20 | 0,04% | - |
| 04.11.2024 | 76,91 | 79,46 | 76,47 | 79,17 | 2,58% | - |
| 01.11.2024 | 77,86 | 78,82 | 76,60 | 77,18 | -1,06% | - |
| 31.10.2024 | 81,66 | 82,06 | 77,69 | 78,01 | -4,40% | - |
| 30.10.2024 | 80,26 | 83,36 | 79,56 | 81,60 | 2,87% | - |
| 29.10.2024 | 79,42 | 81,25 | 77,91 | 79,32 | -0,11% | - |
| 28.10.2024 | 78,51 | 79,49 | 73,61 | 79,41 | 1,04% | - |
| 25.10.2024 | 78,65 | 79,49 | 78,36 | 78,59 | -0,24% | 521,00 |
| 24.10.2024 | 77,76 | 78,79 | 76,85 | 78,78 | 1,99% | - |
| 23.10.2024 | 78,28 | 78,36 | 76,80 | 77,24 | -1,18% | - |
| 22.10.2024 | 79,21 | 80,88 | 77,91 | 78,16 | -1,46% | 32,00 |
| 21.10.2024 | 79,90 | 80,59 | 78,77 | 79,32 | -0,56% | - |
| 18.10.2024 | 80,93 | 81,10 | 79,29 | 79,77 | -1,40% | - |
| 17.10.2024 | 79,83 | 81,23 | 79,31 | 80,90 | 1,59% | - |
| 16.10.2024 | 78,77 | 79,63 | 78,08 | 79,63 | 1,04% | - |
| 15.10.2024 | 76,51 | 79,29 | 76,11 | 78,81 | -0,83% | - |
| 14.10.2024 | 79,17 | 80,19 | 78,27 | 79,47 | -0,63% | 58,00 |
| 11.10.2024 | 78,80 | 80,52 | 77,95 | 79,97 | 0,90% | 200,00 |
| 10.10.2024 | 75,50 | 80,52 | 75,50 | 79,26 | -0,46% | - |
| 09.10.2024 | 78,71 | 79,74 | 77,56 | 79,63 | 1,65% | - |
| 08.10.2024 | 76,22 | 78,45 | 75,85 | 78,34 | 3,98% | - |
| 02.10.2024 | 73,60 | 76,05 | 73,60 | 75,34 | 2,23% | - |
| 01.10.2024 | 73,88 | 74,50 | 72,12 | 73,70 | -0,22% | - |
| 30.09.2024 | 73,95 | 75,10 | 73,22 | 73,86 | -0,20% | - |
| 27.09.2024 | 71,86 | 75,07 | 71,67 | 74,01 | 2,93% | - |
| 26.09.2024 | 70,47 | 72,44 | 67,58 | 71,90 | 2,03% | 100,00 |
| 25.09.2024 | 71,64 | 72,30 | 70,02 | 70,47 | -1,72% | - |
| 24.09.2024 | 72,25 | 73,71 | 71,55 | 71,70 | -0,79% | - |
| 23.09.2024 | 70,23 | 72,74 | 69,84 | 72,27 | 2,82% | - |
| 20.09.2024 | 68,61 | 70,81 | 66,61 | 70,29 | 2,42% | 1,00 |
| 19.09.2024 | 67,02 | 69,39 | 67,02 | 68,63 | 2,31% | - |
| 18.09.2024 | 66,00 | 67,83 | 64,54 | 67,08 | 1,64% | - |
| 17.09.2024 | 65,64 | 66,27 | 64,91 | 66,00 | 0,49% | - |
| 16.09.2024 | 65,98 | 66,57 | 65,35 | 65,68 | -0,59% | - |
| 13.09.2024 | 65,94 | 66,24 | 65,19 | 66,07 | 1,09% | - |
| 12.09.2024 | 65,72 | 67,28 | 64,37 | 65,36 | -0,55% | 60,00 |
| 11.09.2024 | 64,17 | 65,98 | 63,32 | 65,72 | 2,42% | - |
| 10.09.2024 | 63,70 | 64,24 | 62,72 | 64,17 | 0,64% | - |
| 09.09.2024 | 63,86 | 64,67 | 63,31 | 63,76 | -0,19% | - |
| 06.09.2024 | 64,81 | 66,08 | 63,81 | 63,88 | -1,56% | - |
| 05.09.2024 | 63,54 | 65,02 | 63,13 | 64,89 | 1,90% | - |
| 04.09.2024 | 65,38 | 66,23 | 63,48 | 63,68 | -2,66% | - |
| 03.09.2024 | 66,97 | 67,78 | 64,09 | 65,42 | -2,31% | - |
| 02.09.2024 | 67,44 | 67,90 | 66,79 | 66,97 | -0,67% | - |
| 30.08.2024 | 66,79 | 67,48 | 66,17 | 67,42 | 0,94% | - |
| 29.08.2024 | 64,73 | 66,85 | 64,36 | 66,79 | 3,21% | - |
| 28.08.2024 | 65,26 | 65,72 | 63,82 | 64,71 | -0,87% | - |
| 27.08.2024 | 66,05 | 66,50 | 65,00 | 65,28 | -1,17% | - |
| 26.08.2024 | 65,42 | 67,36 | 65,42 | 66,05 | 0,96% | - |
| 23.08.2024 | 64,59 | 65,63 | 64,37 | 65,42 | 1,27% | 15,00 |
| 22.08.2024 | 64,95 | 65,45 | 64,40 | 64,60 | -0,46% | - |
| 21.08.2024 | 65,76 | 66,57 | 64,47 | 64,90 | -1,46% | - |
| 20.08.2024 | 67,04 | 67,10 | 65,30 | 65,86 | -1,77% | - |
| 19.08.2024 | 66,15 | 67,37 | 65,27 | 67,05 | 1,36% | - |
| 16.08.2024 | 66,59 | 66,59 | 65,19 | 66,15 | -0,60% | - |
| 15.08.2024 | 65,68 | 66,82 | 64,95 | 66,55 | 1,32% | - |
| 14.08.2024 | 65,86 | 66,10 | 65,15 | 65,68 | -0,29% | - |
| 13.08.2024 | 67,12 | 67,51 | 65,47 | 65,87 | -1,80% | - |
| 12.08.2024 | 66,45 | 67,68 | 66,41 | 67,08 | 1,07% | - |
| 09.08.2024 | 66,35 | 67,22 | 65,58 | 66,37 | 0,15% | 10,00 |
| 08.08.2024 | 65,48 | 67,35 | 64,74 | 66,27 | 1,30% | - |
| 07.08.2024 | 65,36 | 66,73 | 64,79 | 65,42 | 0,06% | - |
| 06.08.2024 | 64,93 | 66,04 | 64,33 | 65,38 | 0,79% | - |
| 05.08.2024 | 66,41 | 66,41 | 63,10 | 64,87 | -2,32% | 5,00 |
| 02.08.2024 | 69,54 | 69,78 | 65,45 | 66,41 | -4,50% | - |
| 01.08.2024 | 70,66 | 71,38 | 69,06 | 69,54 | -1,40% | - |
| 31.07.2024 | 70,55 | 71,96 | 70,13 | 70,53 | 0,00% | 20,00 |
| 30.07.2024 | 70,32 | 71,48 | 69,40 | 70,53 | 0,30% | - |
| 29.07.2024 | 71,96 | 72,45 | 69,40 | 70,32 | -2,27% | - |
| 26.07.2024 | 71,35 | 72,50 | 70,47 | 71,95 | 0,94% | - |
| 25.07.2024 | 71,84 | 72,24 | 70,33 | 71,28 | -0,60% | - |
| 24.07.2024 | 74,19 | 74,23 | 71,60 | 71,71 | -2,87% | - |
| 23.07.2024 | 74,78 | 75,59 | 72,78 | 73,83 | -1,40% | - |
| 22.07.2024 | 74,51 | 75,01 | 73,69 | 74,88 | 0,60% | - |
| 19.07.2024 | 74,70 | 75,46 | 73,36 | 74,43 | -0,44% | - |
| 18.07.2024 | 75,08 | 76,07 | 74,54 | 74,76 | -0,43% | - |
| 17.07.2024 | 76,08 | 76,99 | 74,95 | 75,08 | -1,37% | - |
| 16.07.2024 | 76,97 | 77,67 | 75,77 | 76,12 | -1,05% | 30,00 |
| 15.07.2024 | 76,53 | 77,33 | 76,14 | 76,93 | 0,39% | - |
| 12.07.2024 | 76,90 | 77,49 | 76,40 | 76,63 | -0,34% | - |
| 11.07.2024 | 76,74 | 77,34 | 75,79 | 76,89 | 0,18% | - |
| 10.07.2024 | 76,41 | 76,76 | 75,55 | 76,75 | 0,59% | - |
| 09.07.2024 | 76,33 | 77,24 | 75,17 | 76,30 | -0,01% | - |
| 08.07.2024 | 76,03 | 76,77 | 75,01 | 76,31 | 0,43% | - |
| 05.07.2024 | 77,66 | 77,81 | 75,48 | 75,98 | -2,16% | - |
| 04.07.2024 | 77,52 | 77,72 | 76,78 | 77,66 | -0,28% | - |
| 03.07.2024 | 77,26 | 77,88 | 76,77 | 77,88 | 0,83% | - |