91,730€
-8,61%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 100,05 | 100,05 | 89,40 | 91,40 | -8,94% | - |
| 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% | - |
| 25.03.2025 | 100,75 | 102,88 | 99,20 | 101,70 | 0,92% | - |
| 24.03.2025 | 98,80 | 101,25 | 98,34 | 100,78 | 1,56% | - |
| 21.03.2025 | 100,65 | 101,38 | 99,09 | 99,23 | -1,36% | - |
| 20.03.2025 | 99,54 | 101,05 | 99,25 | 100,60 | 1,03% | - |
| 19.03.2025 | 97,74 | 100,00 | 97,08 | 99,57 | 1,86% | - |
| 18.03.2025 | 96,72 | 99,69 | 96,20 | 97,75 | 1,08% | - |
| 17.03.2025 | 93,96 | 97,47 | 93,19 | 96,71 | 2,53% | - |
| 14.03.2025 | 93,26 | 94,88 | 92,43 | 94,32 | 1,05% | - |
| 13.03.2025 | 92,98 | 93,53 | 91,49 | 93,34 | -0,17% | - |
| 12.03.2025 | 91,55 | 93,69 | 91,27 | 93,50 | 1,80% | - |
| 11.03.2025 | 91,29 | 92,75 | 90,09 | 91,85 | 0,27% | - |
| 10.03.2025 | 90,39 | 91,85 | 88,45 | 91,60 | 3,41% | - |
| 07.03.2025 | 89,22 | 90,05 | 85,82 | 88,58 | -0,64% | - |
| 06.03.2025 | 94,22 | 94,72 | 89,13 | 89,15 | -5,47% | - |
| 05.03.2025 | 94,78 | 94,80 | 91,78 | 94,31 | -0,64% | - |
| 04.03.2025 | 93,80 | 95,70 | 91,64 | 94,92 | 1,20% | - |
| 03.03.2025 | 95,33 | 95,33 | 93,16 | 93,79 | -1,56% | - |
| 28.02.2025 | 94,02 | 95,45 | 92,96 | 95,28 | 1,28% | - |
| 27.02.2025 | 97,70 | 98,54 | 93,95 | 94,08 | -3,59% | - |
| 26.02.2025 | 97,86 | 99,26 | 97,26 | 97,58 | -0,26% | - |
| 25.02.2025 | 99,26 | 100,46 | 97,02 | 97,83 | -1,49% | - |
| 24.02.2025 | 99,54 | 100,13 | 98,14 | 99,31 | -0,19% | 15,00 |
| 21.02.2025 | 101,08 | 101,75 | 98,90 | 99,50 | -1,58% | - |
| 20.02.2025 | 103,10 | 103,45 | 99,69 | 101,10 | -1,94% | - |
| 19.02.2025 | 102,30 | 104,78 | 102,18 | 103,10 | 1,30% | - |
| 18.02.2025 | 101,68 | 102,65 | 99,60 | 101,78 | 0,10% | - |
| 17.02.2025 | 99,25 | 101,78 | 99,25 | 101,68 | 1,24% | - |
| 14.02.2025 | 100,36 | 101,25 | 98,56 | 100,43 | 0,05% | - |
| 13.02.2025 | 102,10 | 102,10 | 98,45 | 100,38 | 0,25% | - |
| 12.02.2025 | 100,58 | 102,85 | 99,63 | 100,13 | -1,89% | - |
| 11.02.2025 | 102,40 | 103,08 | 101,58 | 102,05 | 0,05% | - |
| 10.02.2025 | 99,72 | 102,40 | 99,72 | 102,00 | 2,30% | - |
| 07.02.2025 | 100,04 | 101,63 | 99,43 | 99,71 | -0,20% | - |
| 06.02.2025 | 101,08 | 102,53 | 99,38 | 99,91 | -0,98% | - |
| 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% | - |