76,170€
-1,01%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 77,71 | 79,45 | 76,94 | 77,73 | 0,14% | - |
| 24.06.2026 | 77,88 | 78,44 | 76,79 | 77,62 | -0,81% | - |
| 23.06.2026 | 77,79 | 78,46 | 75,97 | 78,25 | 1,09% | - |
| 22.06.2026 | 76,53 | 77,64 | 74,82 | 77,40 | 0,99% | - |
| 19.06.2026 | 76,22 | 77,11 | 75,23 | 76,65 | 1,07% | - |
| 18.06.2026 | 76,05 | 77,06 | 74,58 | 75,83 | -0,22% | - |
| 17.06.2026 | 75,08 | 76,49 | 74,82 | 76,00 | -0,06% | 1,00 |
| 16.06.2026 | 76,52 | 76,87 | 75,07 | 76,04 | -0,48% | 1,00 |
| 15.06.2026 | 75,80 | 77,26 | 73,71 | 76,41 | -0,40% | - |
| 12.06.2026 | 75,29 | 77,28 | 74,42 | 76,72 | 1,88% | 2,00 |
| 11.06.2026 | 77,06 | 77,47 | 75,11 | 75,31 | -1,89% | - |
| 10.06.2026 | 77,46 | 78,22 | 76,43 | 76,76 | -0,38% | - |
| 09.06.2026 | 78,31 | 79,22 | 76,50 | 77,05 | -1,71% | - |
| 08.06.2026 | 81,10 | 81,49 | 78,33 | 78,39 | -2,12% | - |
| 05.06.2026 | 80,68 | 81,35 | 79,78 | 80,09 | -0,42% | - |
| 04.06.2026 | 78,71 | 80,72 | 77,15 | 80,43 | 2,58% | - |
| 03.06.2026 | 78,74 | 80,48 | 78,40 | 78,40 | -0,51% | 26,00 |
| 02.06.2026 | 79,56 | 79,67 | 78,08 | 78,81 | -0,69% | 3,00 |
| 01.06.2026 | 79,76 | 81,75 | 79,04 | 79,36 | 0,14% | - |
| 29.05.2026 | 80,91 | 80,91 | 79,21 | 79,25 | -1,03% | 2,00 |
| 28.05.2026 | 80,07 | 82,16 | 79,07 | 80,07 | -0,14% | 2,00 |
| 27.05.2026 | 81,85 | 81,89 | 79,80 | 80,18 | -1,25% | - |
| 26.05.2026 | 83,71 | 83,83 | 81,12 | 81,20 | 0,50% | 2,00 |
| 25.05.2026 | 84,45 | 84,45 | 79,41 | 80,80 | -4,31% | 30,00 |
| 22.05.2026 | 84,01 | 85,85 | 83,12 | 84,43 | 0,52% | 1,00 |
| 21.05.2026 | 85,03 | 87,09 | 83,71 | 84,00 | -1,23% | 10,00 |
| 20.05.2026 | 86,64 | 87,05 | 84,41 | 85,04 | -1,95% | - |
| 19.05.2026 | 84,75 | 86,83 | 84,71 | 86,74 | 2,67% | - |
| 18.05.2026 | 83,16 | 84,80 | 81,50 | 84,48 | 1,56% | - |
| 15.05.2026 | 82,87 | 84,16 | 82,77 | 83,18 | 0,07% | - |
| 14.05.2026 | 81,33 | 83,29 | 80,58 | 83,12 | 1,83% | - |
| 13.05.2026 | 82,72 | 83,03 | 80,90 | 81,63 | -0,83% | 2,00 |
| 12.05.2026 | 82,18 | 83,82 | 80,93 | 82,31 | 0,07% | - |
| 11.05.2026 | 81,50 | 83,69 | 81,50 | 82,25 | 0,62% | 3,00 |
| 08.05.2026 | 83,09 | 83,59 | 81,52 | 81,74 | -1,14% | - |
| 07.05.2026 | 82,49 | 83,11 | 80,84 | 82,68 | 0,30% | 45,00 |
| 06.05.2026 | 85,00 | 85,01 | 81,84 | 82,44 | -3,70% | 2,00 |
| 05.05.2026 | 86,17 | 86,17 | 84,36 | 85,60 | -0,29% | 2,00 |
| 04.05.2026 | 85,43 | 87,46 | 85,00 | 85,85 | -1,39% | 116,00 |