81,460$
-0,96%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2024 | 81,89 | 82,46 | 80,75 | 81,46 | -0,96% | 3.848.557,00 |
| 30.09.2024 | 82,28 | 83,72 | 81,91 | 82,25 | -0,42% | 9.941.141,00 |
| 27.09.2024 | 81,25 | 83,86 | 80,72 | 82,60 | 2,85% | 3.819.627,00 |
| 26.09.2024 | 77,85 | 80,87 | 77,41 | 80,31 | 2,65% | 4.564.811,00 |
| 25.09.2024 | 80,08 | 80,43 | 78,20 | 78,24 | -2,31% | 2.008.093,00 |
| 24.09.2024 | 81,26 | 81,26 | 79,81 | 80,09 | -0,21% | 1.868.394,00 |
| 23.09.2024 | 78,52 | 80,87 | 78,31 | 80,26 | 2,29% | 2.804.679,00 |
| 20.09.2024 | 76,69 | 79,00 | 75,90 | 78,46 | 2,44% | 2.925.485,00 |
| 19.09.2024 | 76,10 | 77,43 | 75,17 | 76,59 | 2,82% | 1.968.409,00 |
| 18.09.2024 | 73,37 | 75,75 | 73,33 | 74,49 | 1,57% | 1.908.494,00 |
| 17.09.2024 | 73,21 | 73,48 | 72,77 | 73,34 | 0,38% | 1.198.182,00 |
| 16.09.2024 | 73,61 | 74,17 | 72,70 | 73,06 | -0,22% | 1.076.332,00 |
| 13.09.2024 | 72,74 | 73,49 | 72,35 | 73,22 | 1,22% | 1.380.016,00 |
| 12.09.2024 | 72,38 | 72,67 | 71,06 | 72,34 | -0,01% | 884.618,00 |
| 11.09.2024 | 71,02 | 72,42 | 69,96 | 72,35 | 2,30% | 1.285.764,00 |
| 10.09.2024 | 70,43 | 70,78 | 69,12 | 70,72 | 0,58% | 1.534.008,00 |
| 09.09.2024 | 70,58 | 71,01 | 69,95 | 70,31 | -0,79% | 2.108.879,00 |
| 06.09.2024 | 72,19 | 73,27 | 70,75 | 70,87 | -1,58% | 4.499.991,00 |
| 05.09.2024 | 71,06 | 72,21 | 70,04 | 72,01 | 2,26% | 5.155.107,00 |
| 04.09.2024 | 72,24 | 72,90 | 70,37 | 70,42 | -2,45% | 2.041.052,00 |
| 03.09.2024 | 73,24 | 73,33 | 70,80 | 72,19 | -3,09% | 3.173.675,00 |
| 30.08.2024 | 73,54 | 74,60 | 73,38 | 74,49 | 0,68% | 1.670.173,00 |
| 29.08.2024 | 72,42 | 74,04 | 71,92 | 73,99 | 2,79% | 1.372.626,00 |
| 28.08.2024 | 72,31 | 72,41 | 70,96 | 71,98 | -1,37% | 1.357.131,00 |
| 27.08.2024 | 73,71 | 74,02 | 72,62 | 72,98 | -1,26% | 1.116.839,00 |
| 26.08.2024 | 74,30 | 75,02 | 73,67 | 73,91 | 0,64% | 1.650.325,00 |
| 23.08.2024 | 72,14 | 73,45 | 72,07 | 73,44 | 2,53% | 1.035.770,00 |
| 22.08.2024 | 72,37 | 72,81 | 71,54 | 71,63 | -1,02% | 1.299.493,00 |
| 21.08.2024 | 73,81 | 73,91 | 71,95 | 72,37 | -1,11% | 1.094.188,00 |
| 20.08.2024 | 74,00 | 74,26 | 72,53 | 73,18 | -1,35% | 1.131.553,00 |
| 19.08.2024 | 73,20 | 74,55 | 73,20 | 74,18 | 1,71% | 1.358.722,00 |
| 16.08.2024 | 72,04 | 73,20 | 72,04 | 72,93 | -0,23% | 926.571,00 |
| 15.08.2024 | 71,75 | 73,41 | 71,75 | 73,10 | 1,29% | 1.043.933,00 |
| 14.08.2024 | 72,66 | 72,66 | 71,99 | 72,17 | -0,11% | 908.304,00 |
| 13.08.2024 | 72,84 | 72,96 | 71,99 | 72,25 | -1,53% | 1.077.702,00 |
| 12.08.2024 | 72,79 | 73,96 | 72,79 | 73,37 | 1,17% | 942.404,00 |
| 09.08.2024 | 72,60 | 73,15 | 71,65 | 72,52 | 0,06% | 983.607,00 |
| 08.08.2024 | 71,47 | 73,49 | 71,45 | 72,48 | 1,34% | 1.348.566,00 |
| 07.08.2024 | 71,99 | 72,87 | 71,39 | 71,52 | 1,13% | 1.414.662,00 |
| 06.08.2024 | 71,53 | 72,17 | 70,69 | 70,72 | -0,53% | 2.093.366,00 |
| 05.08.2024 | 70,07 | 71,55 | 69,42 | 71,10 | -1,90% | 3.519.399,00 |
| 02.08.2024 | 74,78 | 74,78 | 71,47 | 72,48 | -3,36% | 4.107.092,00 |
| 01.08.2024 | 76,80 | 77,23 | 74,52 | 75,00 | -1,76% | 2.336.632,00 |
| 31.07.2024 | 76,75 | 77,27 | 76,03 | 76,34 | 0,13% | 1.996.410,00 |
| 30.07.2024 | 75,46 | 77,28 | 75,05 | 76,24 | -0,43% | 3.903.767,00 |
| 29.07.2024 | 77,83 | 77,83 | 75,96 | 76,57 | -1,54% | 3.022.148,00 |
| 26.07.2024 | 77,43 | 78,75 | 76,49 | 77,77 | 0,49% | 3.523.824,00 |
| 25.07.2024 | 77,79 | 78,32 | 77,26 | 77,39 | -0,35% | 1.616.101,00 |
| 24.07.2024 | 80,23 | 80,62 | 77,60 | 77,66 | -2,89% | 1.827.703,00 |
| 23.07.2024 | 80,79 | 80,99 | 78,95 | 79,97 | -1,71% | 2.006.102,00 |
| 22.07.2024 | 81,02 | 81,64 | 80,54 | 81,36 | 0,43% | 1.493.591,00 |
| 19.07.2024 | 80,99 | 81,24 | 79,84 | 81,01 | -0,41% | 1.555.124,00 |
| 18.07.2024 | 82,84 | 83,00 | 81,21 | 81,34 | -0,87% | 1.497.673,00 |
| 17.07.2024 | 83,01 | 84,25 | 81,93 | 82,05 | -0,94% | 2.354.157,00 |
| 16.07.2024 | 83,70 | 83,76 | 82,66 | 82,83 | -1,12% | 1.863.251,00 |
| 15.07.2024 | 83,58 | 84,25 | 83,03 | 83,77 | 0,34% | 1.285.024,00 |
| 12.07.2024 | 84,28 | 84,39 | 83,27 | 83,49 | 0,05% | 1.418.664,00 |
| 11.07.2024 | 83,56 | 84,13 | 82,76 | 83,45 | 0,52% | 1.316.463,00 |
| 10.07.2024 | 82,51 | 83,12 | 81,95 | 83,02 | 0,58% | 1.131.956,00 |
| 09.07.2024 | 82,45 | 82,81 | 81,75 | 82,54 | -0,07% | 1.776.112,00 |
| 08.07.2024 | 82,42 | 83,25 | 81,95 | 82,60 | 0,35% | 1.152.672,00 |
| 05.07.2024 | 83,31 | 83,66 | 81,80 | 82,31 | -1,58% | 1.994.487,00 |
| 03.07.2024 | 83,05 | 84,09 | 82,98 | 83,63 | 0,73% | 792.760,00 |
| 02.07.2024 | 82,67 | 83,63 | 82,18 | 83,02 | 0,63% | 1.540.490,00 |
| 01.07.2024 | 82,19 | 82,93 | 81,43 | 82,50 | 0,40% | 1.468.513,00 |
| 28.06.2024 | 83,14 | 83,31 | 81,75 | 82,17 | -0,18% | 1.291.222,00 |
| 27.06.2024 | 83,05 | 83,46 | 82,00 | 82,32 | -0,48% | 1.467.207,00 |
| 26.06.2024 | 83,40 | 83,55 | 82,32 | 82,72 | -1,09% | 1.228.237,00 |
| 25.06.2024 | 84,52 | 84,52 | 83,14 | 83,63 | -1,34% | 1.208.394,00 |
| 24.06.2024 | 83,05 | 85,33 | 82,88 | 84,77 | 2,80% | 1.732.313,00 |
| 21.06.2024 | 84,00 | 84,21 | 82,27 | 82,46 | -1,77% | 2.219.662,00 |
| 20.06.2024 | 83,68 | 84,65 | 83,25 | 83,95 | 0,00% | 1.180.213,00 |
| 18.06.2024 | 84,94 | 85,18 | 83,85 | 83,95 | -0,80% | 1.445.590,00 |
| 17.06.2024 | 85,43 | 86,14 | 84,19 | 84,63 | -0,60% | 1.467.733,00 |
| 14.06.2024 | 85,62 | 85,93 | 84,99 | 85,14 | -1,01% | 1.460.264,00 |
| 13.06.2024 | 86,64 | 87,19 | 85,30 | 86,01 | -1,33% | 917.109,00 |
| 12.06.2024 | 89,32 | 89,56 | 86,98 | 87,17 | -1,74% | 994.857,00 |
| 11.06.2024 | 88,50 | 89,50 | 87,93 | 88,71 | -0,24% | 1.027.256,00 |
| 10.06.2024 | 88,29 | 89,70 | 88,12 | 88,92 | 0,71% | 892.693,00 |
| 07.06.2024 | 87,62 | 88,54 | 87,49 | 88,29 | -0,02% | 1.017.669,00 |
| 06.06.2024 | 88,75 | 89,10 | 88,00 | 88,31 | -0,55% | 1.152.174,00 |
| 05.06.2024 | 88,69 | 89,19 | 87,84 | 88,80 | 0,27% | 1.311.806,00 |
| 04.06.2024 | 90,56 | 90,75 | 87,88 | 88,56 | -2,67% | 2.714.682,00 |
| 03.06.2024 | 91,47 | 92,08 | 89,79 | 90,99 | 0,04% | 2.044.746,00 |
| 31.05.2024 | 90,33 | 91,65 | 89,67 | 90,95 | 1,16% | 1.235.159,00 |
| 30.05.2024 | 89,62 | 90,66 | 89,43 | 89,91 | 0,64% | 1.293.086,00 |
| 29.05.2024 | 89,77 | 89,81 | 88,83 | 89,34 | -1,30% | 845.124,00 |
| 28.05.2024 | 90,21 | 90,89 | 89,67 | 90,52 | 0,89% | 1.105.803,00 |
| 24.05.2024 | 89,68 | 90,22 | 89,05 | 89,72 | 0,68% | 934.659,00 |
| 23.05.2024 | 90,35 | 90,80 | 88,80 | 89,11 | -0,71% | 1.352.525,00 |
| 22.05.2024 | 90,56 | 90,56 | 88,57 | 89,75 | -1,08% | 1.021.067,00 |
| 21.05.2024 | 90,94 | 91,91 | 90,33 | 90,73 | -0,95% | 1.255.310,00 |
| 20.05.2024 | 91,49 | 92,98 | 91,16 | 91,60 | -0,10% | 1.221.407,00 |
| 17.05.2024 | 91,61 | 92,06 | 90,78 | 91,69 | 0,64% | 1.025.774,00 |
| 16.05.2024 | 91,41 | 92,28 | 91,01 | 91,11 | -0,15% | 1.485.253,00 |
| 15.05.2024 | 90,27 | 91,42 | 89,20 | 91,25 | 0,48% | 2.002.639,00 |
| 14.05.2024 | 88,28 | 90,91 | 88,28 | 90,81 | 2,74% | 1.693.171,00 |
| 13.05.2024 | 87,46 | 88,81 | 87,05 | 88,39 | 1,46% | 1.429.321,00 |
| 10.05.2024 | 88,27 | 88,95 | 86,29 | 87,12 | -1,34% | 1.259.099,00 |
| 09.05.2024 | 88,96 | 89,23 | 88,17 | 88,30 | -0,08% | 1.281.080,00 |