82,275€
-0,47%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 82,66 | 83,45 | 80,94 | 82,39 | -0,34% | 6,00 |
| 23.04.2026 | 82,48 | 83,69 | 81,64 | 82,67 | 0,63% | 2,00 |
| 22.04.2026 | 80,49 | 82,45 | 79,93 | 82,15 | 2,06% | - |
| 21.04.2026 | 81,07 | 82,50 | 79,84 | 80,49 | -0,46% | 2,00 |
| 20.04.2026 | 82,60 | 83,19 | 80,58 | 80,86 | -0,61% | 23,00 |
| 17.04.2026 | 82,97 | 83,19 | 80,11 | 81,35 | -1,45% | 8,00 |
| 16.04.2026 | 81,73 | 83,47 | 81,44 | 82,55 | 1,40% | 100,00 |
| 15.04.2026 | 81,28 | 81,97 | 80,42 | 81,41 | 0,59% | - |
| 14.04.2026 | 83,56 | 83,80 | 80,92 | 80,93 | -2,75% | - |
| 13.04.2026 | 85,00 | 87,43 | 82,73 | 83,22 | -1,22% | 297,00 |
| 10.04.2026 | 85,76 | 85,96 | 82,93 | 84,25 | -1,17% | - |
| 09.04.2026 | 86,07 | 87,75 | 84,09 | 85,25 | -0,75% | 21,00 |
| 08.04.2026 | 87,64 | 87,64 | 83,54 | 85,89 | -2,39% | 3,00 |
| 07.04.2026 | 90,06 | 90,65 | 87,88 | 87,99 | -2,49% | 104,00 |
| 02.04.2026 | 91,23 | 95,50 | 90,05 | 90,23 | -1,42% | - |
| 01.04.2026 | 95,84 | 95,84 | 91,18 | 91,53 | -3,56% | - |
| 31.03.2026 | 97,18 | 98,55 | 94,00 | 94,91 | -2,46% | - |
| 30.03.2026 | 98,62 | 100,18 | 96,45 | 97,30 | -1,99% | 17,00 |
| 27.03.2026 | 96,24 | 99,41 | 96,11 | 99,28 | 2,21% | 10,00 |
| 26.03.2026 | 99,93 | 99,93 | 97,13 | 97,13 | -0,63% | - |
| 25.03.2026 | 93,83 | 98,49 | 92,75 | 97,75 | 3,25% | 1,00 |
| 24.03.2026 | 93,24 | 97,03 | 91,99 | 94,67 | 2,15% | - |
| 23.03.2026 | 93,17 | 95,15 | 90,18 | 92,68 | -0,66% | 26,00 |
| 20.03.2026 | 94,20 | 94,98 | 91,93 | 93,30 | -0,78% | - |
| 19.03.2026 | 93,63 | 97,07 | 91,64 | 94,03 | 2,43% | 119,00 |
| 18.03.2026 | 93,82 | 93,82 | 89,97 | 91,80 | -0,49% | - |
| 17.03.2026 | 93,96 | 96,93 | 92,25 | 92,25 | -1,20% | - |
| 16.03.2026 | 94,01 | 96,32 | 92,78 | 93,37 | -0,34% | - |
| 13.03.2026 | 93,64 | 95,65 | 92,49 | 93,69 | 0,14% | - |
| 12.03.2026 | 93,82 | 98,52 | 92,69 | 93,56 | -0,82% | 3,00 |
| 11.03.2026 | 89,68 | 94,34 | 88,36 | 94,33 | 4,63% | - |
| 10.03.2026 | 92,16 | 93,53 | 89,75 | 90,16 | -2,74% | 2,00 |
| 09.03.2026 | 94,92 | 95,63 | 91,93 | 92,70 | 0,77% | 3,00 |
| 06.03.2026 | 91,90 | 94,17 | 90,86 | 91,99 | 0,03% | 200,00 |
| 05.03.2026 | 93,35 | 93,71 | 90,68 | 91,96 | 1,58% | 305,00 |
| 04.03.2026 | 92,36 | 96,08 | 90,20 | 90,53 | -2,02% | - |
| 03.03.2026 | 93,64 | 97,58 | 92,18 | 92,40 | -0,15% | - |
| 02.03.2026 | 94,00 | 98,71 | 91,15 | 92,54 | 1,37% | 51,00 |
| 27.02.2026 | 90,08 | 92,82 | 90,06 | 91,29 | 0,79% | 1,00 |
| 26.02.2026 | 89,82 | 90,94 | 88,60 | 90,57 | 0,81% | 20,00 |
| 25.02.2026 | 87,64 | 90,07 | 86,57 | 89,84 | 3,29% | 10,00 |
| 24.02.2026 | 87,24 | 88,31 | 85,70 | 86,98 | -0,71% | 57,00 |
| 23.02.2026 | 91,70 | 93,10 | 87,44 | 87,60 | -4,76% | - |
| 20.02.2026 | 88,81 | 92,67 | 87,33 | 91,98 | 4,30% | 145,00 |
| 19.02.2026 | 84,52 | 88,20 | 84,42 | 88,19 | 4,00% | 10,00 |
| 18.02.2026 | 86,19 | 89,50 | 83,29 | 84,80 | -2,20% | 92,00 |
| 17.02.2026 | 88,60 | 89,61 | 85,16 | 86,71 | -2,64% | - |
| 16.02.2026 | 87,93 | 89,29 | 87,37 | 89,06 | 1,63% | - |
| 13.02.2026 | 87,15 | 88,54 | 86,04 | 87,63 | 0,74% | - |
| 12.02.2026 | 87,07 | 88,07 | 85,57 | 86,99 | -0,18% | - |
| 11.02.2026 | 86,13 | 88,34 | 85,83 | 87,15 | 1,66% | - |
| 10.02.2026 | 87,07 | 87,81 | 85,47 | 85,73 | -1,23% | 91,00 |
| 09.02.2026 | 93,37 | 93,62 | 84,88 | 86,80 | -6,78% | - |
| 06.02.2026 | 92,82 | 95,05 | 91,15 | 93,11 | 0,27% | - |
| 05.02.2026 | 92,50 | 93,48 | 90,99 | 92,86 | 0,76% | - |
| 04.02.2026 | 91,41 | 93,67 | 90,17 | 92,16 | 0,46% | - |
| 03.02.2026 | 90,87 | 92,38 | 89,08 | 91,74 | 0,59% | 3,00 |
| 02.02.2026 | 91,32 | 93,07 | 89,18 | 91,20 | -3,98% | - |
| 30.01.2026 | 91,82 | 95,96 | 89,73 | 94,98 | 2,48% | - |
| 29.01.2026 | 91,77 | 94,53 | 91,36 | 92,68 | 1,46% | - |
| 28.01.2026 | 90,97 | 92,49 | 90,02 | 91,35 | 1,05% | 40,00 |
| 27.01.2026 | 94,59 | 95,54 | 89,59 | 90,40 | -4,60% | - |
| 26.01.2026 | 92,84 | 96,14 | 91,96 | 94,76 | 2,49% | - |
| 23.01.2026 | 93,15 | 95,00 | 91,86 | 92,46 | -0,92% | - |
| 22.01.2026 | 93,71 | 95,36 | 92,15 | 93,32 | -0,21% | - |
| 21.01.2026 | 89,35 | 95,22 | 89,35 | 93,52 | 4,87% | 130,00 |
| 20.01.2026 | 87,39 | 91,02 | 86,95 | 89,18 | 2,02% | 2.078,00 |
| 19.01.2026 | 85,30 | 87,41 | 85,22 | 87,41 | 1,49% | - |
| 16.01.2026 | 85,91 | 87,22 | 84,89 | 86,13 | 0,28% | - |
| 15.01.2026 | 87,54 | 87,84 | 85,81 | 85,89 | -1,47% | - |
| 14.01.2026 | 88,65 | 90,21 | 86,29 | 87,17 | -1,66% | 6,00 |
| 13.01.2026 | 88,43 | 90,08 | 87,87 | 88,64 | 0,07% | - |
| 12.01.2026 | 87,37 | 89,05 | 86,36 | 88,58 | 1,32% | - |
| 09.01.2026 | 90,34 | 91,62 | 86,86 | 87,43 | -2,55% | - |
| 08.01.2026 | 91,18 | 92,48 | 88,22 | 89,72 | -2,19% | - |
| 07.01.2026 | 90,11 | 92,55 | 89,24 | 91,73 | 2,17% | - |
| 06.01.2026 | 91,14 | 91,66 | 89,18 | 89,78 | -0,02% | 7,00 |
| 05.01.2026 | 95,60 | 95,88 | 88,02 | 89,80 | -4,17% | 27,00 |
| 02.01.2026 | 95,75 | 95,75 | 92,25 | 93,71 | -2,15% | 87,00 |
| 30.12.2025 | 95,75 | 98,77 | 95,02 | 95,77 | 0,73% | - |
| 29.12.2025 | 93,69 | 95,29 | 92,92 | 95,08 | 0,61% | 32,00 |
| 23.12.2025 | 91,23 | 94,59 | 91,23 | 94,50 | 3,03% | - |
| 22.12.2025 | 92,86 | 94,56 | 91,42 | 91,72 | -1,28% | - |
| 19.12.2025 | 92,19 | 93,60 | 91,53 | 92,91 | 0,86% | - |
| 18.12.2025 | 93,00 | 94,27 | 91,83 | 92,12 | -1,00% | - |
| 17.12.2025 | 90,72 | 93,24 | 90,72 | 93,05 | 2,52% | - |
| 16.12.2025 | 94,29 | 95,18 | 90,20 | 90,76 | -3,32% | - |
| 15.12.2025 | 96,03 | 97,31 | 92,73 | 93,88 | -2,38% | - |
| 12.12.2025 | 97,36 | 97,94 | 94,94 | 96,17 | -1,85% | 97,00 |
| 11.12.2025 | 99,70 | 100,14 | 96,42 | 97,98 | -1,78% | 23,00 |
| 10.12.2025 | 101,13 | 102,33 | 98,87 | 99,76 | -1,96% | 80,00 |
| 09.12.2025 | 103,08 | 103,08 | 101,45 | 101,75 | -0,46% | 5,00 |
| 08.12.2025 | 105,53 | 106,40 | 101,58 | 102,23 | -3,88% | 1,00 |
| 05.12.2025 | 104,88 | 108,60 | 104,33 | 106,35 | 1,29% | - |
| 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% | - |