153,160$
0,25%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 138,29 | 138,75 | 137,03 | 137,27 | -0,88% | 6.503.930,00 |
| 19.05.2025 | 139,47 | 139,52 | 137,12 | 138,49 | -2,54% | 7.713.568,00 |
| 16.05.2025 | 142,70 | 143,00 | 140,70 | 142,10 | -0,11% | 8.200.079,00 |
| 15.05.2025 | 140,00 | 142,46 | 139,51 | 142,26 | 0,42% | 7.545.407,00 |
| 14.05.2025 | 141,76 | 142,23 | 140,73 | 141,67 | -0,48% | 6.453.620,00 |
| 13.05.2025 | 141,53 | 143,23 | 140,92 | 142,35 | 0,52% | 8.536.797,00 |
| 12.05.2025 | 142,45 | 143,71 | 140,57 | 141,62 | 2,26% | 8.028.200,00 |
| 09.05.2025 | 138,90 | 139,37 | 137,70 | 138,49 | 1,06% | 5.965.723,00 |
| 08.05.2025 | 136,69 | 138,89 | 136,47 | 137,04 | 0,92% | 8.669.305,00 |
| 07.05.2025 | 136,07 | 136,30 | 134,62 | 135,79 | 0,14% | 8.423.485,00 |
| 06.05.2025 | 136,35 | 137,31 | 135,04 | 135,60 | 0,07% | 9.916.241,00 |
| 05.05.2025 | 136,77 | 137,00 | 135,18 | 135,50 | -2,17% | 9.664.980,00 |
| 02.05.2025 | 137,88 | 139,78 | 135,29 | 138,50 | 1,64% | 12.393.235,00 |
| 01.05.2025 | 135,42 | 137,95 | 135,12 | 136,26 | 0,15% | 10.199.849,00 |
| 30.04.2025 | 138,00 | 138,15 | 134,14 | 136,06 | -2,33% | 13.858.040,00 |
| 29.04.2025 | 138,69 | 140,01 | 138,57 | 139,30 | -0,57% | 7.343.820,00 |
| 28.04.2025 | 138,97 | 140,46 | 138,68 | 140,10 | 0,99% | 6.715.539,00 |
| 25.04.2025 | 138,33 | 139,05 | 137,25 | 138,73 | -0,24% | 6.878.491,00 |
| 24.04.2025 | 137,92 | 139,40 | 137,22 | 139,07 | 1,75% | 7.745.778,00 |
| 23.04.2025 | 137,21 | 138,55 | 135,15 | 136,68 | -0,45% | 10.001.966,00 |
| 22.04.2025 | 135,26 | 138,24 | 134,94 | 137,30 | 2,67% | 7.984.676,00 |
| 21.04.2025 | 136,02 | 136,29 | 132,33 | 133,73 | -3,00% | 9.967.487,00 |
| 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% | 8.637.220,00 |
| 15.04.2025 | 134,32 | 136,63 | 134,25 | 134,54 | -0,58% | 9.334.825,00 |
| 14.04.2025 | 138,48 | 138,54 | 134,10 | 135,32 | -0,23% | 9.628.152,00 |
| 11.04.2025 | 135,01 | 137,12 | 132,04 | 135,63 | 0,48% | 17.224.405,00 |
| 10.04.2025 | 143,22 | 143,63 | 133,45 | 134,98 | -7,57% | 20.991.216,00 |
| 09.04.2025 | 135,02 | 147,47 | 133,88 | 146,03 | 6,65% | 16.846.839,00 |
| 08.04.2025 | 144,15 | 144,49 | 134,87 | 136,93 | -2,30% | 12.904.424,00 |
| 07.04.2025 | 138,73 | 146,19 | 137,29 | 140,15 | -2,18% | 17.816.954,00 |
| 04.04.2025 | 151,76 | 152,46 | 142,75 | 143,28 | -8,22% | 20.374.716,00 |
| 03.04.2025 | 160,12 | 161,35 | 155,80 | 156,12 | -6,22% | 15.500.988,00 |
| 02.04.2025 | 167,40 | 167,98 | 165,85 | 166,47 | -1,21% | 7.044.869,00 |
| 01.04.2025 | 167,29 | 168,60 | 166,16 | 168,51 | 0,73% | 6.378.587,00 |
| 31.03.2025 | 166,19 | 168,92 | 166,13 | 167,29 | 0,72% | 10.675.731,00 |
| 28.03.2025 | 166,70 | 167,13 | 165,30 | 166,09 | -0,34% | 4.923.025,00 |
| 27.03.2025 | 167,25 | 168,22 | 165,85 | 166,65 | -0,79% | 6.862.691,00 |
| 26.03.2025 | 167,37 | 168,96 | 167,25 | 167,97 | 1,22% | 10.077.764,00 |
| 25.03.2025 | 166,08 | 167,82 | 165,11 | 165,94 | 0,56% | 7.869.159,00 |
| 24.03.2025 | 164,69 | 166,43 | 164,32 | 165,02 | 0,16% | 8.068.002,00 |
| 21.03.2025 | 164,49 | 164,88 | 163,11 | 164,75 | -0,01% | 21.625.460,00 |
| 20.03.2025 | 163,13 | 165,31 | 162,41 | 164,77 | 0,44% | 9.545.886,00 |
| 19.03.2025 | 160,97 | 164,54 | 160,90 | 164,05 | 2,01% | 11.503.859,00 |
| 18.03.2025 | 159,74 | 161,09 | 158,83 | 160,81 | 1,32% | 9.289.469,00 |
| 17.03.2025 | 157,22 | 159,45 | 156,77 | 158,72 | 1,08% | 7.615.153,00 |