79,905€
0,43%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,45 | 80,63 | 78,84 | 79,72 | 0,19% | - |
| 11.11.2026 | 78,76 | 80,13 | 78,46 | 79,57 | 1,19% | - |
| 10.11.2026 | 76,59 | 79,29 | 74,90 | 78,63 | 2,54% | - |
| 09.11.2026 | 75,94 | 77,16 | 74,43 | 76,68 | 0,54% | 1,00 |
| 06.11.2026 | 76,07 | 77,76 | 75,59 | 76,27 | -1,98% | 1,00 |
| 05.11.2026 | 76,47 | 79,24 | 76,37 | 77,81 | 0,10% | - |
| 04.11.2026 | 79,90 | 81,15 | 76,44 | 77,73 | -2,96% | 1,00 |
| 03.11.2026 | 79,96 | 82,51 | 79,40 | 80,10 | 0,09% | 1,00 |
| 02.11.2026 | 81,14 | 81,43 | 79,30 | 80,03 | -1,07% | - |
| 30.10.2026 | 80,90 | 82,67 | 80,41 | 80,90 | 0,33% | - |
| 29.10.2026 | 82,38 | 83,35 | 80,61 | 80,63 | -2,34% | 1,00 |
| 28.10.2026 | 83,97 | 86,82 | 81,98 | 82,56 | -3,01% | 1,00 |
| 27.10.2026 | 84,13 | 85,18 | 82,56 | 85,12 | 1,48% | 81,00 |
| 26.10.2026 | 83,25 | 84,11 | 80,90 | 83,88 | 0,76% | 121,00 |
| 23.10.2026 | 82,87 | 84,50 | 82,31 | 83,24 | 0,33% | - |
| 22.10.2026 | 82,65 | 84,21 | 80,85 | 82,97 | 0,61% | - |
| 21.10.2026 | 82,85 | 83,52 | 80,39 | 82,47 | 0,04% | - |
| 20.10.2026 | 82,88 | 83,98 | 81,56 | 82,44 | -0,78% | - |
| 19.10.2026 | 82,80 | 83,93 | 82,49 | 83,09 | -0,04% | - |
| 16.10.2026 | 80,61 | 83,77 | 80,15 | 83,12 | 2,64% | - |
| 15.10.2026 | 81,08 | 82,51 | 80,44 | 80,99 | -0,66% | - |
| 14.10.2026 | 82,02 | 83,52 | 81,52 | 81,52 | -1,46% | - |
| 13.10.2026 | 79,78 | 82,94 | 78,78 | 82,73 | 3,43% | - |
| 12.10.2026 | 78,77 | 80,23 | 78,12 | 79,99 | 1,54% | 87,00 |
| 09.10.2026 | 79,26 | 80,01 | 78,15 | 78,78 | -0,35% | 40,00 |
| 08.10.2026 | 78,71 | 80,32 | 77,85 | 79,06 | 0,52% | - |
| 07.10.2026 | 78,92 | 79,98 | 77,81 | 78,65 | 0,65% | - |
| 06.10.2026 | 77,00 | 78,52 | 75,58 | 78,14 | 1,41% | - |
| 05.10.2026 | 76,43 | 77,78 | 75,15 | 77,05 | 1,44% | 32,00 |
| 02.10.2026 | 76,72 | 76,83 | 74,97 | 75,95 | -0,54% | - |
| 01.10.2026 | 74,44 | 77,09 | 73,06 | 76,37 | 2,43% | 200,00 |
| 30.09.2026 | 74,23 | 75,40 | 73,43 | 74,55 | 0,37% | 65,00 |
| 29.09.2026 | 75,34 | 76,40 | 73,48 | 74,28 | -1,11% | - |
| 28.09.2026 | 76,26 | 78,50 | 74,99 | 75,11 | -1,60% | - |
| 25.09.2026 | 77,39 | 77,83 | 75,78 | 76,33 | -1,62% | - |
| 24.09.2026 | 76,46 | 77,93 | 75,53 | 77,59 | 1,25% | - |
| 23.09.2026 | 76,59 | 77,66 | 76,00 | 76,64 | 0,34% | - |
| 22.09.2026 | 77,43 | 77,90 | 75,79 | 76,38 | -0,10% | - |
| 21.09.2026 | 75,73 | 76,61 | 74,35 | 76,46 | 0,16% | 40,00 |
| 18.09.2026 | 77,39 | 77,61 | 76,07 | 76,33 | -0,80% | - |
| 17.09.2026 | 78,12 | 78,12 | 76,16 | 76,95 | -0,76% | - |
| 16.09.2026 | 81,67 | 82,35 | 77,20 | 77,54 | -4,87% | - |
| 15.09.2026 | 81,44 | 82,73 | 79,91 | 81,51 | 0,73% | - |
| 14.09.2026 | 82,34 | 83,93 | 80,57 | 80,92 | -1,21% | - |
| 11.09.2026 | 83,43 | 85,94 | 81,17 | 81,91 | -2,10% | - |
| 10.09.2026 | 83,02 | 86,13 | 81,53 | 83,67 | 0,67% | 82,00 |
| 09.09.2026 | 84,57 | 86,31 | 82,62 | 83,11 | -1,70% | - |
| 08.09.2026 | 85,37 | 86,72 | 83,29 | 84,55 | -0,93% | 276,00 |
| 07.09.2026 | 84,32 | 86,06 | 84,18 | 85,34 | 1,16% | - |
| 04.09.2026 | 85,20 | 85,97 | 83,84 | 84,36 | -1,28% | - |
| 03.09.2026 | 85,92 | 87,06 | 84,75 | 85,45 | -0,78% | - |
| 02.09.2026 | 87,31 | 87,32 | 85,51 | 86,12 | -0,16% | - |
| 01.09.2026 | 85,27 | 86,40 | 84,38 | 86,25 | 2,20% | - |
| 31.08.2026 | 85,09 | 87,26 | 84,21 | 84,40 | -0,33% | - |
| 28.08.2026 | 83,71 | 85,41 | 83,40 | 84,68 | 0,52% | - |
| 27.08.2026 | 82,87 | 84,41 | 81,92 | 84,24 | 1,62% | - |
| 26.08.2026 | 81,05 | 84,43 | 80,85 | 82,90 | 1,47% | - |
| 25.08.2026 | 82,30 | 82,91 | 80,27 | 81,70 | -0,84% | - |
| 24.08.2026 | 82,29 | 83,08 | 80,94 | 82,39 | 0,12% | - |
| 21.08.2026 | 82,27 | 83,34 | 81,34 | 82,29 | 0,00% | - |
| 20.08.2026 | 82,24 | 83,27 | 80,32 | 82,29 | 0,05% | - |
| 19.08.2026 | 82,47 | 83,17 | 82,11 | 82,25 | -0,42% | - |
| 18.08.2026 | 81,33 | 82,70 | 80,43 | 82,60 | 1,52% | 6,00 |
| 17.08.2026 | 81,94 | 82,57 | 79,96 | 81,36 | -0,58% | 65,00 |
| 14.08.2026 | 82,12 | 83,59 | 81,61 | 81,83 | -0,35% | - |
| 13.08.2026 | 83,16 | 83,41 | 81,70 | 82,12 | -1,74% | 65,00 |
| 12.08.2026 | 85,34 | 85,80 | 83,46 | 83,57 | -1,82% | - |
| 11.08.2026 | 84,94 | 85,87 | 83,65 | 85,11 | 0,77% | - |
| 10.08.2026 | 80,32 | 84,53 | 80,32 | 84,46 | 5,18% | - |
| 07.08.2026 | 79,75 | 81,13 | 78,93 | 80,30 | 0,53% | - |
| 06.08.2026 | 79,01 | 80,45 | 78,14 | 79,88 | 1,59% | - |
| 05.08.2026 | 80,17 | 82,12 | 78,39 | 78,63 | -2,89% | - |
| 04.08.2026 | 82,27 | 84,20 | 79,52 | 80,97 | -1,56% | - |
| 03.08.2026 | 78,86 | 82,75 | 78,86 | 82,25 | 1,07% | - |
| 31.07.2026 | 80,26 | 81,53 | 78,12 | 81,38 | 1,74% | - |
| 30.07.2026 | 80,58 | 81,80 | 78,64 | 79,99 | -0,91% | - |
| 29.07.2026 | 79,82 | 81,76 | 78,02 | 80,72 | 3,62% | 1,00 |
| 28.07.2026 | 79,13 | 81,19 | 77,28 | 77,90 | -1,88% | 56,00 |
| 27.07.2026 | 80,49 | 82,03 | 78,53 | 79,39 | -1,61% | 1,00 |
| 24.07.2026 | 80,63 | 82,08 | 80,02 | 80,69 | -0,06% | 81,00 |
| 23.07.2026 | 81,13 | 83,58 | 80,58 | 80,73 | -1,07% | - |
| 22.07.2026 | 78,50 | 81,65 | 78,02 | 81,61 | 5,12% | 105,00 |
| 21.07.2026 | 75,95 | 77,78 | 75,86 | 77,63 | 1,61% | - |
| 20.07.2026 | 77,80 | 79,34 | 75,70 | 76,40 | -0,59% | 2,00 |
| 17.07.2026 | 77,68 | 79,56 | 76,66 | 76,86 | -0,38% | 80,00 |
| 16.07.2026 | 76,44 | 77,65 | 75,28 | 77,15 | 1,10% | - |
| 15.07.2026 | 76,55 | 78,80 | 75,89 | 76,31 | -0,84% | - |
| 14.07.2026 | 76,53 | 78,52 | 74,95 | 76,96 | 0,02% | - |
| 13.07.2026 | 76,68 | 77,59 | 75,92 | 76,94 | 1,66% | 1,00 |
| 10.07.2026 | 78,53 | 78,53 | 74,38 | 75,69 | -3,06% | 1,00 |
| 09.07.2026 | 78,86 | 80,03 | 77,46 | 78,08 | -1,20% | - |
| 08.07.2026 | 79,70 | 79,78 | 77,59 | 79,02 | 0,45% | - |
| 07.07.2026 | 78,65 | 78,93 | 77,36 | 78,67 | 1,15% | - |
| 06.07.2026 | 79,85 | 80,17 | 77,59 | 77,77 | -2,49% | - |
| 03.07.2026 | 79,34 | 80,17 | 78,89 | 79,76 | 0,65% | - |
| 02.07.2026 | 78,72 | 79,72 | 78,01 | 79,25 | 0,73% | - |
| 01.07.2026 | 79,54 | 80,73 | 78,65 | 78,67 | -1,39% | - |
| 30.06.2026 | 76,64 | 81,37 | 76,43 | 79,78 | 4,04% | - |
| 29.06.2026 | 78,55 | 78,87 | 76,43 | 76,68 | -1,22% | - |
| 26.06.2026 | 78,25 | 79,62 | 76,06 | 77,63 | -0,12% | - |