138,730$
-0,24%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 138,33 | 139,05 | 137,25 | 138,73 | -0,24% | 6.856.120,00 |
| 24.04.2025 | 137,92 | 139,40 | 137,22 | 139,07 | 1,75% | 7.718.919,00 |
| 23.04.2025 | 137,21 | 138,55 | 135,15 | 136,68 | -0,45% | 9.992.825,00 |
| 22.04.2025 | 135,26 | 138,24 | 134,94 | 137,30 | 2,67% | 7.921.969,00 |
| 21.04.2025 | 136,02 | 136,29 | 132,33 | 133,73 | -3,00% | 9.540.995,00 |
| 17.04.2025 | 136,69 | 140,24 | 136,45 | 137,87 | 1,85% | 8.434.434,00 |
| 16.04.2025 | 135,40 | 137,55 | 134,80 | 135,36 | 0,61% | 8.579.749,00 |
| 15.04.2025 | 134,32 | 136,63 | 134,25 | 134,54 | -0,58% | 9.234.593,00 |
| 14.04.2025 | 138,48 | 138,54 | 134,10 | 135,32 | -0,23% | 9.462.232,00 |
| 11.04.2025 | 135,01 | 137,12 | 132,04 | 135,63 | 0,48% | 17.103.363,00 |
| 10.04.2025 | 143,22 | 143,63 | 133,45 | 134,98 | -7,57% | 20.853.365,00 |
| 09.04.2025 | 135,02 | 147,47 | 133,88 | 146,03 | 6,65% | 16.674.720,00 |
| 08.04.2025 | 144,15 | 144,49 | 134,87 | 136,93 | -2,30% | 12.839.156,00 |
| 07.04.2025 | 138,73 | 146,19 | 137,29 | 140,15 | -2,18% | 17.779.005,00 |
| 04.04.2025 | 151,84 | 152,46 | 142,75 | 143,28 | -8,22% | 20.116.813,00 |
| 03.04.2025 | 160,12 | 161,35 | 155,80 | 156,12 | -6,22% | 15.431.955,00 |
| 02.04.2025 | 167,40 | 167,98 | 165,85 | 166,47 | -1,21% | 6.934.899,00 |
| 01.04.2025 | 167,29 | 168,60 | 166,16 | 168,51 | 0,73% | 6.343.961,00 |
| 31.03.2025 | 166,19 | 168,92 | 166,13 | 167,29 | 0,72% | 10.668.678,00 |
| 28.03.2025 | 166,70 | 167,13 | 165,30 | 166,09 | -0,34% | 4.828.171,00 |
| 27.03.2025 | 167,25 | 168,22 | 165,85 | 166,65 | -0,79% | 6.823.727,00 |
| 26.03.2025 | 167,37 | 168,96 | 167,25 | 167,97 | 1,22% | 10.003.804,00 |
| 25.03.2025 | 166,08 | 167,82 | 165,11 | 165,94 | 0,56% | 7.802.702,00 |
| 24.03.2025 | 164,69 | 166,43 | 164,32 | 165,02 | 0,16% | 7.967.763,00 |
| 21.03.2025 | 164,49 | 164,88 | 163,11 | 164,75 | -0,01% | 21.193.671,00 |
| 20.03.2025 | 163,13 | 165,31 | 162,41 | 164,77 | 0,44% | 9.416.483,00 |
| 19.03.2025 | 160,97 | 164,54 | 160,90 | 164,05 | 2,01% | 11.462.178,00 |
| 18.03.2025 | 159,50 | 161,09 | 158,83 | 160,81 | 1,32% | 9.247.421,00 |
| 17.03.2025 | 157,22 | 159,45 | 156,77 | 158,72 | 1,08% | 7.582.533,00 |
| 14.03.2025 | 153,99 | 157,24 | 153,01 | 157,02 | 2,22% | 6.657.960,00 |
| 13.03.2025 | 152,27 | 154,43 | 151,92 | 153,61 | 0,62% | 9.004.623,00 |
| 12.03.2025 | 153,48 | 154,79 | 152,22 | 152,67 | -0,92% | 9.692.508,00 |
| 11.03.2025 | 158,43 | 158,84 | 153,79 | 154,08 | -2,21% | 10.130.011,00 |
| 10.03.2025 | 157,19 | 160,37 | 156,17 | 157,57 | 0,79% | 11.729.060,00 |
| 07.03.2025 | 153,95 | 157,45 | 153,71 | 156,34 | 2,22% | 8.522.180,00 |
| 06.03.2025 | 150,51 | 153,33 | 149,47 | 152,95 | 1,42% | 7.208.834,00 |
| 05.03.2025 | 150,15 | 151,37 | 147,74 | 150,81 | -0,78% | 8.832.269,00 |
| 04.03.2025 | 151,21 | 154,15 | 150,05 | 152,00 | -0,71% | 8.773.737,00 |
| 03.03.2025 | 159,46 | 160,09 | 151,76 | 153,09 | -3,49% | 9.019.937,00 |
| 28.02.2025 | 156,70 | 158,67 | 154,92 | 158,62 | 1,24% | 8.535.036,00 |
| 27.02.2025 | 155,61 | 158,29 | 154,81 | 156,67 | 0,99% | 7.365.682,00 |
| 26.02.2025 | 156,62 | 156,69 | 154,40 | 155,14 | -0,82% | 5.961.524,00 |
| 25.02.2025 | 157,99 | 158,99 | 155,46 | 156,42 | -0,93% | 6.150.757,00 |
| 24.02.2025 | 157,09 | 158,33 | 156,75 | 157,89 | 0,62% | 5.895.490,00 |
| 21.02.2025 | 158,11 | 158,95 | 156,82 | 156,92 | -1,18% | 6.627.223,00 |
| 20.02.2025 | 157,46 | 158,95 | 157,07 | 158,79 | 0,99% | 6.114.271,00 |
| 19.02.2025 | 156,52 | 158,36 | 156,00 | 157,23 | 0,69% | 4.890.610,00 |
| 18.02.2025 | 155,34 | 157,31 | 154,78 | 156,16 | 0,53% | 5.896.385,00 |
| 14.02.2025 | 155,08 | 157,45 | 154,88 | 155,34 | -0,35% | 5.828.805,00 |
| 13.02.2025 | 154,78 | 156,42 | 153,32 | 155,88 | 0,63% | 5.698.589,00 |
| 12.02.2025 | 156,75 | 157,47 | 154,57 | 154,90 | -1,61% | 6.497.467,00 |
| 11.02.2025 | 156,35 | 158,71 | 156,12 | 157,44 | 1,07% | 5.824.840,00 |
| 10.02.2025 | 154,16 | 155,80 | 154,06 | 155,77 | 2,06% | 5.599.921,00 |
| 07.02.2025 | 152,50 | 153,81 | 151,92 | 152,62 | 0,47% | 4.627.634,00 |
| 06.02.2025 | 154,22 | 155,26 | 151,06 | 151,90 | -0,71% | 5.764.152,00 |
| 05.02.2025 | 152,99 | 153,80 | 152,29 | 152,99 | -0,15% | 5.818.793,00 |
| 04.02.2025 | 148,88 | 153,38 | 148,72 | 153,22 | 2,60% | 8.442.144,00 |
| 03.02.2025 | 149,00 | 150,86 | 147,80 | 149,34 | 0,10% | 7.549.165,00 |
| 31.01.2025 | 153,76 | 154,37 | 148,65 | 149,19 | -4,56% | 16.472.633,00 |
| 30.01.2025 | 156,56 | 157,45 | 155,52 | 156,32 | 0,40% | 6.899.461,00 |
| 29.01.2025 | 155,72 | 156,58 | 154,81 | 155,69 | -0,33% | 5.618.023,00 |
| 28.01.2025 | 157,71 | 158,92 | 155,18 | 156,21 | -0,65% | 6.412.347,00 |
| 27.01.2025 | 156,33 | 157,89 | 155,52 | 157,23 | 1,02% | 7.128.490,00 |
| 24.01.2025 | 156,46 | 157,47 | 155,27 | 155,65 | -0,23% | 7.899.327,00 |
| 23.01.2025 | 157,63 | 157,94 | 155,62 | 156,01 | -0,26% | 5.882.498,00 |
| 22.01.2025 | 157,68 | 158,44 | 156,27 | 156,41 | -1,16% | 7.192.460,00 |
| 21.01.2025 | 161,15 | 161,40 | 157,49 | 158,24 | -2,00% | 10.078.255,00 |
| 17.01.2025 | 159,13 | 161,77 | 158,80 | 161,47 | 1,31% | 9.260.428,00 |
| 16.01.2025 | 158,13 | 159,90 | 158,03 | 159,38 | 0,66% | 5.488.541,00 |
| 15.01.2025 | 156,88 | 158,69 | 156,38 | 158,33 | 0,91% | 7.859.401,00 |
| 14.01.2025 | 155,21 | 156,91 | 154,46 | 156,90 | 1,00% | 6.813.000,00 |
| 13.01.2025 | 154,10 | 157,35 | 154,00 | 155,35 | 1,44% | 11.319.924,00 |
| 10.01.2025 | 153,41 | 154,34 | 150,87 | 153,14 | 1,89% | 10.973.628,00 |
| 08.01.2025 | 148,04 | 151,18 | 148,03 | 150,30 | 0,47% | 7.640.885,00 |
| 07.01.2025 | 148,51 | 150,50 | 147,63 | 149,59 | 1,58% | 7.313.913,00 |
| 06.01.2025 | 148,40 | 150,33 | 146,87 | 147,26 | -0,40% | 5.818.982,00 |
| 03.01.2025 | 147,69 | 148,50 | 147,30 | 147,85 | 0,78% | 5.624.705,00 |
| 02.01.2025 | 145,48 | 148,07 | 145,48 | 146,71 | 1,29% | 7.082.754,00 |
| 31.12.2024 | 143,52 | 145,34 | 143,32 | 144,84 | 1,24% | 6.137.843,00 |
| 30.12.2024 | 143,79 | 143,98 | 142,35 | 143,07 | -0,65% | 6.159.321,00 |
| 27.12.2024 | 144,29 | 145,71 | 143,39 | 144,00 | 0,01% | 5.248.572,00 |
| 26.12.2024 | 143,67 | 144,31 | 142,90 | 143,98 | 0,10% | 4.441.964,00 |
| 24.12.2024 | 143,10 | 144,05 | 142,26 | 143,84 | 0,61% | 3.556.081,00 |
| 23.12.2024 | 142,48 | 143,35 | 141,54 | 142,97 | 0,08% | 8.062.298,00 |
| 20.12.2024 | 140,83 | 142,85 | 140,55 | 142,85 | 1,20% | 31.721.877,00 |
| 19.12.2024 | 144,57 | 144,76 | 140,95 | 141,15 | -2,03% | 16.229.013,00 |
| 18.12.2024 | 147,76 | 148,67 | 143,98 | 144,08 | -2,72% | 9.808.802,00 |
| 17.12.2024 | 148,04 | 148,65 | 146,91 | 148,11 | -0,84% | 11.377.560,00 |
| 16.12.2024 | 153,89 | 153,89 | 149,25 | 149,36 | -2,93% | 11.615.858,00 |
| 13.12.2024 | 154,87 | 154,96 | 153,07 | 153,87 | -0,54% | 5.693.003,00 |
| 12.12.2024 | 155,87 | 156,52 | 154,27 | 154,71 | -0,96% | 7.574.425,00 |
| 11.12.2024 | 156,86 | 157,17 | 155,80 | 156,21 | -0,50% | 13.719.177,00 |
| 10.12.2024 | 159,06 | 159,52 | 156,70 | 157,00 | -0,05% | 9.083.472,00 |
| 09.12.2024 | 157,20 | 160,08 | 156,82 | 157,08 | 1,19% | 9.277.570,00 |
| 06.12.2024 | 158,75 | 158,83 | 155,17 | 155,24 | -2,57% | 9.614.827,00 |
| 05.12.2024 | 159,29 | 160,67 | 158,69 | 159,33 | 0,64% | 6.251.032,00 |
| 04.12.2024 | 161,83 | 161,84 | 157,86 | 158,32 | -2,22% | 7.551.011,00 |
| 03.12.2024 | 162,98 | 163,20 | 161,39 | 161,92 | -0,18% | 5.736.055,00 |
| 02.12.2024 | 162,29 | 162,95 | 160,11 | 162,21 | 0,17% | 6.012.225,00 |
| 29.11.2024 | 162,25 | 162,75 | 160,66 | 161,93 | -0,11% | 5.076.908,00 |