107,275€
2,17%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 104,88 | 108,60 | 104,33 | 108,45 | 3,29% | - |
| 04.12.2025 | 104,78 | 107,00 | 104,35 | 105,00 | -0,36% | - |
| 03.12.2025 | 101,15 | 105,60 | 101,08 | 105,38 | 3,74% | - |
| 02.12.2025 | 104,43 | 105,18 | 101,58 | 101,58 | -3,05% | - |
| 01.12.2025 | 105,43 | 107,73 | 103,35 | 104,78 | -0,38% | 207,00 |
| 28.11.2025 | 103,18 | 105,80 | 102,08 | 105,18 | 1,84% | - |
| 27.11.2025 | 102,05 | 103,30 | 102,03 | 103,28 | 0,32% | - |
| 26.11.2025 | 100,29 | 103,23 | 99,59 | 102,95 | 2,44% | - |
| 25.11.2025 | 101,38 | 101,57 | 98,93 | 100,50 | -0,67% | - |
| 24.11.2025 | 99,85 | 101,75 | 97,10 | 101,18 | 1,31% | 16,00 |
| 21.11.2025 | 99,34 | 100,88 | 97,83 | 99,87 | -0,63% | - |
| 20.11.2025 | 101,68 | 105,03 | 100,38 | 100,50 | -1,40% | - |
| 19.11.2025 | 101,18 | 102,15 | 100,07 | 101,93 | 0,79% | - |
| 18.11.2025 | 100,93 | 101,73 | 98,60 | 101,13 | 0,87% | - |
| 17.11.2025 | 100,90 | 101,98 | 99,65 | 100,25 | -0,89% | - |
| 14.11.2025 | 103,08 | 103,08 | 97,19 | 101,15 | -0,27% | - |
| 13.11.2025 | 103,48 | 103,63 | 101,10 | 101,43 | -1,65% | - |
| 12.11.2025 | 102,53 | 103,80 | 101,58 | 103,13 | 0,71% | 40,00 |
| 11.11.2025 | 99,66 | 102,53 | 98,81 | 102,40 | 3,36% | - |
| 10.11.2025 | 98,31 | 99,34 | 96,75 | 99,07 | 1,60% | - |
| 07.11.2025 | 95,41 | 97,64 | 94,38 | 97,51 | 1,14% | - |
| 06.11.2025 | 95,77 | 97,62 | 94,63 | 96,41 | 0,01% | - |
| 05.11.2025 | 95,87 | 97,92 | 94,75 | 96,40 | 0,44% | 40,00 |
| 04.11.2025 | 95,29 | 97,13 | 93,46 | 95,98 | 0,81% | - |
| 03.11.2025 | 90,01 | 95,33 | 89,58 | 95,21 | 5,92% | 16,00 |
| 31.10.2025 | 86,89 | 90,21 | 86,62 | 89,89 | 3,62% | 12,00 |
| 30.10.2025 | 86,65 | 88,15 | 85,52 | 86,75 | 1,24% | - |
| 29.10.2025 | 89,56 | 89,96 | 84,77 | 85,69 | -4,12% | - |
| 28.10.2025 | 89,23 | 92,42 | 86,49 | 89,37 | 0,16% | - |
| 27.10.2025 | 89,96 | 90,57 | 88,19 | 89,23 | -0,36% | - |
| 24.10.2025 | 90,16 | 91,51 | 88,45 | 89,55 | -0,87% | - |
| 23.10.2025 | 89,75 | 93,00 | 88,70 | 90,34 | 0,14% | - |
| 22.10.2025 | 91,47 | 92,94 | 88,55 | 90,21 | -1,06% | - |
| 21.10.2025 | 91,84 | 93,49 | 90,89 | 91,18 | -0,74% | - |
| 20.10.2025 | 86,45 | 92,34 | 85,92 | 91,86 | 6,36% | - |
| 17.10.2025 | 84,12 | 86,52 | 82,87 | 86,37 | 2,39% | - |
| 16.10.2025 | 88,60 | 89,45 | 83,54 | 84,35 | -4,85% | - |
| 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% | - |