152,390$
0,30%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 149,81 | 153,46 | 149,66 | 152,39 | 0,30% | 6.274.965,00 |
| 13.10.2025 | 150,00 | 151,98 | 149,43 | 151,94 | 2,04% | 5.695.553,00 |
| 10.10.2025 | 150,70 | 151,35 | 148,89 | 148,90 | -1,81% | 7.681.760,00 |
| 09.10.2025 | 154,15 | 154,97 | 151,56 | 151,64 | -1,37% | 6.101.511,00 |
| 08.10.2025 | 154,36 | 154,68 | 152,84 | 153,74 | -0,76% | 5.562.128,00 |
| 07.10.2025 | 153,65 | 154,96 | 151,28 | 154,91 | 0,58% | 5.414.411,00 |
| 06.10.2025 | 153,97 | 154,65 | 152,92 | 154,02 | 0,42% | 4.598.366,00 |
| 02.10.2025 | 153,96 | 156,60 | 153,32 | 153,37 | -0,78% | 7.420.428,00 |
| 01.10.2025 | 154,91 | 155,09 | 153,19 | 154,58 | -0,46% | 6.496.711,00 |
| 30.09.2025 | 154,89 | 155,73 | 153,93 | 155,29 | -0,52% | 7.739.487,00 |
| 29.09.2025 | 159,13 | 159,13 | 155,56 | 156,10 | -2,53% | 7.653.331,00 |
| 26.09.2025 | 160,57 | 161,30 | 159,51 | 160,16 | -0,35% | 6.759.058,00 |
| 25.09.2025 | 159,44 | 161,01 | 159,35 | 160,72 | 0,97% | 6.041.047,00 |
| 24.09.2025 | 158,34 | 160,49 | 158,25 | 159,18 | 1,12% | 6.028.568,00 |
| 23.09.2025 | 157,12 | 159,83 | 156,99 | 157,42 | 0,88% | 7.163.171,00 |
| 22.09.2025 | 155,62 | 157,12 | 155,15 | 156,05 | -0,10% | 4.977.777,00 |
| 19.09.2025 | 159,00 | 159,00 | 155,55 | 156,21 | -1,66% | 16.533.185,00 |
| 18.09.2025 | 160,03 | 160,29 | 158,09 | 158,84 | -0,78% | 6.088.735,00 |
| 17.09.2025 | 159,20 | 160,67 | 158,61 | 160,09 | 0,34% | 5.377.391,00 |
| 16.09.2025 | 158,25 | 160,10 | 158,12 | 159,54 | 1,42% | 7.938.095,00 |
| 15.09.2025 | 157,38 | 158,32 | 156,50 | 157,31 | 0,13% | 4.936.062,00 |
| 12.09.2025 | 158,85 | 159,78 | 157,10 | 157,11 | -0,72% | 5.543.289,00 |
| 11.09.2025 | 156,50 | 158,92 | 156,01 | 158,25 | 0,29% | 6.339.169,00 |
| 10.09.2025 | 155,05 | 157,92 | 155,00 | 157,79 | 1,90% | 7.274.565,00 |
| 09.09.2025 | 154,85 | 156,99 | 154,60 | 154,85 | 0,55% | 7.738.837,00 |
| 08.09.2025 | 153,91 | 155,03 | 152,88 | 154,00 | 0,22% | 9.109.636,00 |
| 05.09.2025 | 156,06 | 156,72 | 153,49 | 153,66 | -2,56% | 10.994.661,00 |
| 04.09.2025 | 158,06 | 159,65 | 157,50 | 157,69 | -0,23% | 7.165.238,00 |
| 03.09.2025 | 160,00 | 161,85 | 157,02 | 158,06 | -2,33% | 8.507.079,00 |
| 02.09.2025 | 160,48 | 161,86 | 159,38 | 161,83 | 0,77% | 8.265.798,00 |
| 29.08.2025 | 159,70 | 161,10 | 159,45 | 160,60 | 0,80% | 6.934.840,00 |
| 28.08.2025 | 159,01 | 159,52 | 157,85 | 159,32 | 0,05% | 7.463.542,00 |
| 27.08.2025 | 157,40 | 159,99 | 157,21 | 159,24 | 1,19% | 7.423.163,00 |
| 26.08.2025 | 157,51 | 160,00 | 156,55 | 157,36 | -0,53% | 10.242.976,00 |
| 25.08.2025 | 157,90 | 158,32 | 157,17 | 158,20 | 0,01% | 6.962.674,00 |
| 22.08.2025 | 155,32 | 158,79 | 155,32 | 158,18 | 1,69% | 9.047.941,00 |
| 21.08.2025 | 152,82 | 155,67 | 152,73 | 155,55 | 1,52% | 7.475.604,00 |
| 20.08.2025 | 152,39 | 153,49 | 151,93 | 153,22 | 0,80% | 7.951.086,00 |
| 19.08.2025 | 153,46 | 153,94 | 151,86 | 152,00 | -2,14% | 8.502.229,00 |
| 18.08.2025 | 156,13 | 156,49 | 154,75 | 155,32 | -0,79% | 8.126.070,00 |
| 15.08.2025 | 155,48 | 158,54 | 155,29 | 156,55 | 0,90% | 11.546.610,00 |
| 14.08.2025 | 155,70 | 155,70 | 154,10 | 155,16 | -0,46% | 7.295.027,00 |
| 13.08.2025 | 154,55 | 156,01 | 154,20 | 155,87 | 0,93% | 6.535.096,00 |
| 12.08.2025 | 153,68 | 156,05 | 153,36 | 154,44 | 0,65% | 6.489.387,00 |
| 11.08.2025 | 155,43 | 155,93 | 152,99 | 153,45 | -1,01% | 5.833.973,00 |
| 08.08.2025 | 153,99 | 155,75 | 153,50 | 155,01 | 1,21% | 6.289.953,00 |
| 07.08.2025 | 153,80 | 155,15 | 152,83 | 153,16 | 0,25% | 6.471.817,00 |
| 06.08.2025 | 154,48 | 155,16 | 152,22 | 152,78 | -0,17% | 7.808.868,00 |
| 05.08.2025 | 150,78 | 153,10 | 149,90 | 153,04 | 1,32% | 8.513.580,00 |
| 04.08.2025 | 151,25 | 152,08 | 149,82 | 151,04 | -0,24% | 10.059.170,00 |
| 01.08.2025 | 152,55 | 154,65 | 150,36 | 151,40 | -0,16% | 10.684.014,00 |
| 31.07.2025 | 152,00 | 153,93 | 151,14 | 151,64 | -1,25% | 10.213.889,00 |
| 30.07.2025 | 156,29 | 156,31 | 152,70 | 153,56 | -2,21% | 9.147.977,00 |
| 29.07.2025 | 156,40 | 157,21 | 155,45 | 157,03 | 0,48% | 6.413.696,00 |
| 28.07.2025 | 155,40 | 156,55 | 154,95 | 156,28 | 0,93% | 8.466.492,00 |
| 25.07.2025 | 155,83 | 156,20 | 153,96 | 154,84 | -0,64% | 7.745.466,00 |
| 24.07.2025 | 152,69 | 156,00 | 152,20 | 155,83 | 1,77% | 15.102.146,00 |
| 23.07.2025 | 150,91 | 153,14 | 150,47 | 153,12 | 2,05% | 13.129.408,00 |
| 22.07.2025 | 149,26 | 150,94 | 148,48 | 150,04 | 0,24% | 25.797.814,00 |
| 21.07.2025 | 151,20 | 151,67 | 149,13 | 149,68 | -0,24% | 17.667.396,00 |
| 18.07.2025 | 155,02 | 155,91 | 146,53 | 150,04 | -0,89% | 45.409.177,00 |
| 17.07.2025 | 149,16 | 151,84 | 148,60 | 151,38 | 0,97% | 8.351.794,00 |
| 16.07.2025 | 150,77 | 151,48 | 149,22 | 149,92 | -0,51% | 7.923.427,00 |
| 15.07.2025 | 151,60 | 152,31 | 150,25 | 150,69 | -0,63% | 7.346.346,00 |
| 14.07.2025 | 154,90 | 154,90 | 151,14 | 151,65 | -2,36% | 10.706.325,00 |
| 11.07.2025 | 154,29 | 155,89 | 153,57 | 155,31 | 0,74% | 8.333.214,00 |
| 10.07.2025 | 152,79 | 155,28 | 151,68 | 154,17 | 0,75% | 8.398.810,00 |
| 09.07.2025 | 152,94 | 153,96 | 152,48 | 153,02 | -0,14% | 9.495.898,00 |
| 08.07.2025 | 147,32 | 153,24 | 147,26 | 153,24 | 3,96% | 14.082.097,00 |
| 07.07.2025 | 147,40 | 148,17 | 145,58 | 147,40 | -0,65% | 9.460.902,00 |
| 03.07.2025 | 147,84 | 148,98 | 147,36 | 148,37 | 0,26% | 5.173.309,00 |
| 02.07.2025 | 147,01 | 148,01 | 145,47 | 147,98 | 1,66% | 8.228.683,00 |
| 01.07.2025 | 143,34 | 146,27 | 142,51 | 145,57 | 1,66% | 8.508.150,00 |
| 30.06.2025 | 143,05 | 144,10 | 142,40 | 143,19 | -0,42% | 6.980.319,00 |
| 27.06.2025 | 144,55 | 144,66 | 142,57 | 143,79 | -0,45% | 9.213.512,00 |
| 26.06.2025 | 143,70 | 145,08 | 143,40 | 144,44 | 0,84% | 7.415.714,00 |
| 25.06.2025 | 143,41 | 144,20 | 142,51 | 143,23 | -0,22% | 7.386.088,00 |
| 24.06.2025 | 144,55 | 146,39 | 143,16 | 143,55 | -2,25% | 10.778.352,00 |
| 23.06.2025 | 152,12 | 152,15 | 146,32 | 146,86 | -1,80% | 10.540.614,00 |
| 20.06.2025 | 148,41 | 149,90 | 147,90 | 149,55 | 0,92% | 23.705.877,00 |
| 18.06.2025 | 149,44 | 150,17 | 147,70 | 148,19 | -0,44% | 9.841.924,00 |
| 17.06.2025 | 147,33 | 149,98 | 146,50 | 148,85 | 1,93% | 11.330.273,00 |
| 16.06.2025 | 145,73 | 146,87 | 143,74 | 146,03 | 0,08% | 10.105.077,00 |
| 13.06.2025 | 147,08 | 147,60 | 144,54 | 145,91 | 0,65% | 14.148.022,00 |
| 12.06.2025 | 144,50 | 145,20 | 143,43 | 144,97 | 0,13% | 6.999.389,00 |
| 11.06.2025 | 144,19 | 145,12 | 142,61 | 144,78 | 1,00% | 9.256.663,00 |
| 10.06.2025 | 142,22 | 144,94 | 141,91 | 143,35 | 1,84% | 9.841.523,00 |
| 09.06.2025 | 140,55 | 142,14 | 139,69 | 140,76 | 0,39% | 7.159.471,00 |
| 06.06.2025 | 138,09 | 140,61 | 138,09 | 140,21 | 2,42% | 6.563.518,00 |
| 05.06.2025 | 138,15 | 138,29 | 136,70 | 136,90 | -0,34% | 6.350.526,00 |
| 04.06.2025 | 139,42 | 140,63 | 137,33 | 137,37 | -1,56% | 8.735.619,00 |
| 03.06.2025 | 137,65 | 140,59 | 136,60 | 139,55 | 1,24% | 9.001.305,00 |
| 02.06.2025 | 138,49 | 138,69 | 136,43 | 137,84 | 0,83% | 9.076.639,00 |
| 30.05.2025 | 136,88 | 137,45 | 135,21 | 136,70 | -0,88% | 12.858.865,00 |
| 29.05.2025 | 136,50 | 137,94 | 136,10 | 137,91 | 1,39% | 7.556.199,00 |
| 28.05.2025 | 138,78 | 138,79 | 135,66 | 136,02 | -1,31% | 6.876.282,00 |
| 27.05.2025 | 137,38 | 137,97 | 136,41 | 137,83 | 0,94% | 8.348.877,00 |
| 23.05.2025 | 134,39 | 136,79 | 134,06 | 136,54 | 0,92% | 7.025.946,00 |
| 22.05.2025 | 134,99 | 135,99 | 133,77 | 135,29 | -0,20% | 8.877.579,00 |
| 21.05.2025 | 136,62 | 137,13 | 135,49 | 135,56 | -1,25% | 9.073.206,00 |