99,420€
-1,47%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 101,08 | 102,53 | 99,56 | 99,56 | -1,33% | - |
| 05.02.2025 | 100,15 | 101,70 | 98,59 | 100,90 | 0,80% | - |
| 04.02.2025 | 99,15 | 100,83 | 98,12 | 100,10 | 0,17% | - |
| 03.02.2025 | 97,10 | 100,33 | 97,10 | 99,94 | 2,06% | - |
| 31.01.2025 | 100,31 | 100,31 | 97,51 | 97,92 | -0,81% | - |
| 30.01.2025 | 98,43 | 99,78 | 97,12 | 98,72 | 0,21% | 8,00 |
| 29.01.2025 | 97,93 | 99,35 | 96,88 | 98,51 | 0,72% | - |
| 28.01.2025 | 96,86 | 98,38 | 95,72 | 97,81 | 1,11% | 85,00 |
| 27.01.2025 | 100,85 | 101,30 | 94,53 | 96,74 | -4,22% | - |
| 24.01.2025 | 102,10 | 102,13 | 100,33 | 101,00 | -0,74% | - |
| 23.01.2025 | 102,83 | 103,53 | 101,75 | 101,75 | -1,07% | - |
| 22.01.2025 | 102,63 | 103,98 | 101,65 | 102,85 | 0,37% | - |
| 21.01.2025 | 101,05 | 103,68 | 100,78 | 102,48 | 1,41% | 46,00 |
| 20.01.2025 | 103,25 | 103,35 | 100,58 | 101,05 | -2,34% | - |
| 17.01.2025 | 104,65 | 106,35 | 103,10 | 103,48 | -1,10% | - |
| 16.01.2025 | 102,28 | 105,63 | 100,98 | 104,63 | 2,35% | - |
| 15.01.2025 | 101,45 | 103,25 | 100,38 | 102,23 | 1,19% | - |
| 14.01.2025 | 100,36 | 101,60 | 98,74 | 101,03 | 1,06% | 15,00 |
| 13.01.2025 | 100,07 | 103,05 | 98,93 | 99,97 | 0,25% | - |
| 10.01.2025 | 101,18 | 102,50 | 99,68 | 99,72 | -1,44% | - |
| 09.01.2025 | 100,05 | 101,28 | 99,40 | 101,18 | 1,40% | - |
| 08.01.2025 | 99,10 | 101,10 | 98,95 | 99,78 | 0,57% | - |
| 07.01.2025 | 97,71 | 99,81 | 96,94 | 99,21 | 1,54% | - |
| 06.01.2025 | 96,12 | 98,66 | 96,03 | 97,71 | 0,71% | - |
| 03.01.2025 | 98,59 | 98,92 | 96,37 | 97,02 | -1,56% | - |
| 02.01.2025 | 92,96 | 99,07 | 92,96 | 98,56 | 5,09% | - |
| 30.12.2024 | 92,69 | 94,51 | 92,59 | 93,79 | 1,22% | - |
| 27.12.2024 | 92,87 | 93,29 | 91,66 | 92,66 | -0,35% | - |
| 23.12.2024 | 92,06 | 93,06 | 90,58 | 92,99 | 2,15% | - |
| 20.12.2024 | 91,02 | 92,46 | 89,56 | 91,03 | -0,05% | - |
| 19.12.2024 | 91,31 | 92,37 | 90,68 | 91,08 | -0,16% | - |
| 18.12.2024 | 92,23 | 93,07 | 90,75 | 91,23 | -1,17% | - |
| 17.12.2024 | 93,44 | 93,44 | 90,68 | 92,31 | -1,21% | - |
| 16.12.2024 | 93,80 | 94,19 | 92,03 | 93,44 | -0,49% | 150,00 |
| 13.12.2024 | 94,86 | 96,03 | 93,64 | 93,90 | -1,01% | - |
| 12.12.2024 | 94,93 | 96,06 | 94,40 | 94,86 | 1,91% | - |
| 11.12.2024 | 92,17 | 95,63 | 92,17 | 93,08 | 0,99% | - |
| 10.12.2024 | 92,05 | 93,39 | 91,79 | 92,17 | 0,22% | - |
| 09.12.2024 | 91,33 | 93,89 | 91,13 | 91,97 | 0,55% | - |
| 06.12.2024 | 91,38 | 91,69 | 89,88 | 91,47 | 0,03% | - |
| 05.12.2024 | 92,77 | 93,07 | 90,73 | 91,44 | -1,37% | 50,00 |
| 04.12.2024 | 93,23 | 93,96 | 91,80 | 92,71 | -0,49% | - |
| 03.12.2024 | 93,18 | 94,72 | 93,07 | 93,17 | -0,12% | 45,00 |
| 02.12.2024 | 93,54 | 94,87 | 92,49 | 93,28 | -0,30% | - |
| 29.11.2024 | 93,67 | 94,64 | 92,66 | 93,56 | -0,21% | - |
| 28.11.2024 | 93,36 | 94,40 | 93,08 | 93,76 | 0,40% | 10,00 |
| 27.11.2024 | 94,19 | 94,98 | 92,75 | 93,39 | -1,04% | - |
| 26.11.2024 | 94,22 | 94,90 | 92,91 | 94,37 | 0,12% | - |
| 25.11.2024 | 95,29 | 95,89 | 93,38 | 94,26 | -1,07% | - |
| 22.11.2024 | 96,41 | 97,50 | 94,44 | 95,28 | -1,12% | - |
| 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% | - |