76,220€
0,30%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 86,48 | 88,39 | 84,31 | 87,06 | 0,72% | 14,00 |
| 29.04.2026 | 83,28 | 86,73 | 83,28 | 86,44 | 4,31% | 9,00 |
| 28.04.2026 | 82,21 | 84,04 | 82,21 | 82,86 | 0,88% | 2,00 |
| 27.04.2026 | 82,28 | 84,13 | 81,94 | 82,14 | -0,30% | 8,00 |
| 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% | - |