81,290€
-0,38%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 102,23 | 104,80 | 101,14 | 101,75 | -0,37% | - |
| 28.05.2025 | 103,55 | 104,20 | 101,98 | 102,13 | -1,33% | - |
| 27.05.2025 | 102,15 | 103,75 | 101,43 | 103,50 | 0,68% | 10,00 |
| 26.05.2025 | 102,00 | 102,80 | 101,28 | 102,80 | 0,78% | - |
| 23.05.2025 | 101,43 | 102,23 | 99,72 | 102,00 | 0,57% | - |
| 22.05.2025 | 101,28 | 102,33 | 99,77 | 101,43 | 0,07% | - |
| 21.05.2025 | 101,85 | 102,78 | 100,38 | 101,35 | -0,47% | - |
| 20.05.2025 | 100,39 | 103,00 | 99,87 | 101,83 | 0,92% | - |
| 19.05.2025 | 101,65 | 101,75 | 99,81 | 100,90 | -1,32% | - |
| 16.05.2025 | 102,03 | 102,85 | 100,93 | 102,25 | 0,27% | 86,00 |
| 15.05.2025 | 98,75 | 102,35 | 96,99 | 101,98 | 0,47% | - |
| 14.05.2025 | 101,13 | 101,90 | 99,14 | 101,50 | 0,35% | - |
| 13.05.2025 | 100,08 | 101,95 | 99,67 | 101,15 | 1,30% | - |
| 12.05.2025 | 100,30 | 104,43 | 98,26 | 99,85 | 0,08% | - |
| 09.05.2025 | 97,68 | 100,43 | 96,74 | 99,77 | 2,79% | - |
| 08.05.2025 | 97,62 | 99,34 | 96,83 | 97,06 | -0,51% | - |
| 07.05.2025 | 94,91 | 97,93 | 94,91 | 97,56 | 2,19% | - |
| 06.05.2025 | 96,71 | 97,41 | 94,67 | 95,47 | -0,29% | 102,00 |
| 05.05.2025 | 93,68 | 96,32 | 89,94 | 95,75 | 2,21% | - |
| 02.05.2025 | 91,73 | 93,91 | 89,41 | 93,68 | 2,15% | - |
| 30.04.2025 | 93,54 | 94,49 | 89,80 | 91,71 | -2,84% | - |
| 29.04.2025 | 93,84 | 94,73 | 92,58 | 94,39 | 0,64% | - |
| 28.04.2025 | 91,91 | 94,15 | 91,91 | 93,79 | 1,23% | - |
| 25.04.2025 | 91,65 | 93,01 | 90,65 | 92,65 | 1,08% | 10,00 |
| 24.04.2025 | 92,39 | 93,43 | 91,20 | 91,66 | -1,20% | - |
| 23.04.2025 | 89,60 | 93,48 | 89,11 | 92,77 | 2,86% | - |
| 22.04.2025 | 93,64 | 93,64 | 88,07 | 90,19 | -3,69% | - |
| 17.04.2025 | 91,91 | 94,53 | 91,91 | 93,65 | 1,83% | - |
| 16.04.2025 | 92,41 | 93,58 | 90,12 | 91,97 | -0,43% | - |
| 15.04.2025 | 90,69 | 92,92 | 89,93 | 92,37 | 1,92% | 300,00 |
| 14.04.2025 | 92,24 | 94,40 | 90,21 | 90,63 | -0,60% | - |
| 11.04.2025 | 87,81 | 91,96 | 86,34 | 91,18 | 2,56% | - |
| 10.04.2025 | 93,48 | 94,55 | 87,05 | 88,90 | -6,32% | - |
| 09.04.2025 | 91,34 | 94,91 | 86,43 | 94,90 | 4,03% | - |
| 08.04.2025 | 91,34 | 96,10 | 89,93 | 91,22 | -0,59% | - |
| 07.04.2025 | 91,27 | 95,80 | 85,31 | 91,76 | 0,36% | - |
| 04.04.2025 | 100,05 | 100,05 | 89,40 | 91,43 | -8,91% | - |
| 03.04.2025 | 104,88 | 104,88 | 97,32 | 100,38 | -4,40% | - |
| 02.04.2025 | 104,55 | 105,08 | 103,23 | 105,00 | 0,53% | - |
| 01.04.2025 | 103,25 | 104,55 | 102,45 | 104,45 | 1,36% | - |
| 31.03.2025 | 102,50 | 104,00 | 101,65 | 103,05 | 0,66% | - |
| 28.03.2025 | 101,23 | 102,70 | 100,98 | 102,38 | 0,81% | - |
| 27.03.2025 | 102,65 | 102,65 | 101,03 | 101,55 | -0,64% | - |
| 26.03.2025 | 101,83 | 102,90 | 101,65 | 102,20 | 0,49% | - |