67,020€
1,55%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2024 | 76,78 | 77,84 | 76,55 | 77,24 | 0,57% | - |
| 01.07.2024 | 76,67 | 77,36 | 75,84 | 76,80 | 0,25% | - |
| 28.06.2024 | 76,91 | 78,23 | 76,31 | 76,61 | -0,39% | - |
| 27.06.2024 | 77,38 | 78,36 | 76,62 | 76,91 | -0,81% | - |
| 26.06.2024 | 78,05 | 78,98 | 77,05 | 77,54 | -0,63% | - |
| 25.06.2024 | 78,99 | 79,25 | 77,65 | 78,03 | -1,40% | - |
| 24.06.2024 | 77,10 | 79,48 | 76,45 | 79,14 | 2,65% | - |
| 21.06.2024 | 78,43 | 78,69 | 76,87 | 77,10 | -1,67% | 500,00 |
| 20.06.2024 | 78,05 | 78,96 | 77,59 | 78,41 | 0,46% | - |
| 19.06.2024 | 78,11 | 78,61 | 77,80 | 78,05 | -0,10% | - |
| 18.06.2024 | 79,36 | 79,36 | 77,78 | 78,13 | -0,99% | - |
| 17.06.2024 | 79,54 | 80,33 | 78,58 | 78,91 | -0,79% | - |
| 14.06.2024 | 80,13 | 81,68 | 79,49 | 79,54 | -0,81% | - |
| 13.06.2024 | 79,94 | 81,28 | 79,21 | 80,19 | -0,69% | - |
| 12.06.2024 | 82,69 | 83,62 | 80,50 | 80,75 | -2,18% | - |
| 11.06.2024 | 82,07 | 83,45 | 81,96 | 82,55 | -0,10% | - |
| 10.06.2024 | 81,40 | 83,49 | 81,40 | 82,63 | 1,27% | - |
| 07.06.2024 | 81,12 | 81,88 | 80,20 | 81,59 | 0,48% | - |
| 06.06.2024 | 81,70 | 82,43 | 80,84 | 81,20 | -0,56% | - |
| 05.06.2024 | 81,54 | 82,09 | 80,63 | 81,66 | 0,29% | - |
| 04.06.2024 | 83,44 | 83,98 | 80,77 | 81,42 | -2,49% | - |
| 03.06.2024 | 83,76 | 84,88 | 82,48 | 83,50 | -0,31% | - |
| 31.05.2024 | 83,02 | 84,25 | 81,40 | 83,76 | 0,95% | - |
| 30.05.2024 | 82,75 | 83,64 | 81,75 | 82,97 | 0,01% | - |
| 29.05.2024 | 83,36 | 84,02 | 82,16 | 82,96 | -0,41% | - |
| 28.05.2024 | 83,44 | 83,74 | 82,47 | 83,30 | -0,17% | - |
| 27.05.2024 | 82,68 | 83,68 | 82,64 | 83,44 | 0,93% | - |
| 24.05.2024 | 82,40 | 83,01 | 81,54 | 82,67 | 0,30% | - |
| 23.05.2024 | 82,95 | 83,75 | 82,03 | 82,42 | -0,64% | - |
| 22.05.2024 | 83,60 | 83,60 | 81,76 | 82,95 | -0,75% | - |
| 21.05.2024 | 84,29 | 85,16 | 83,10 | 83,58 | -1,08% | - |
| 20.05.2024 | 84,37 | 85,55 | 83,55 | 84,49 | 0,28% | - |
| 17.05.2024 | 84,00 | 84,66 | 83,61 | 84,25 | 0,30% | - |
| 16.05.2024 | 83,68 | 84,90 | 83,24 | 84,00 | 0,38% | - |
| 15.05.2024 | 83,92 | 84,03 | 82,28 | 83,68 | -0,33% | - |
| 14.05.2024 | 81,92 | 84,08 | 80,44 | 83,96 | 2,47% | - |
| 13.05.2024 | 80,77 | 82,30 | 79,92 | 81,94 | 1,74% | - |
| 10.05.2024 | 82,33 | 82,86 | 80,10 | 80,54 | -1,61% | - |
| 09.05.2024 | 81,84 | 82,93 | 81,78 | 81,86 | -0,47% | - |
| 08.05.2024 | 82,37 | 82,55 | 81,12 | 82,25 | -0,22% | - |
| 07.05.2024 | 82,93 | 83,58 | 81,76 | 82,43 | -0,60% | - |
| 06.05.2024 | 80,63 | 83,38 | 80,63 | 82,93 | 2,99% | 40,00 |
| 03.05.2024 | 79,30 | 81,29 | 79,02 | 80,52 | -0,36% | - |
| 02.05.2024 | 84,27 | 84,27 | 80,25 | 80,81 | -4,33% | - |