166,470$
-1,21%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 162,76 | 164,68 | 161,61 | 162,11 | -0,26% | 7.674.474,00 |
| 26.11.2024 | 162,31 | 162,94 | 161,40 | 162,53 | 1,35% | 7.302.544,00 |
| 25.11.2024 | 162,15 | 163,17 | 159,83 | 160,36 | -1,23% | 10.177.232,00 |
| 22.11.2024 | 161,51 | 162,61 | 161,15 | 162,36 | 0,64% | 6.775.099,00 |
| 20.11.2024 | 159,91 | 161,44 | 159,78 | 161,33 | 1,08% | 6.214.537,00 |
| 19.11.2024 | 159,98 | 160,43 | 158,75 | 159,60 | -0,72% | 4.651.145,00 |
| 18.11.2024 | 160,56 | 161,52 | 159,07 | 160,76 | -0,41% | 5.918.414,00 |
| 15.11.2024 | 161,52 | 162,38 | 160,76 | 161,42 | -0,23% | 8.890.317,00 |
| 14.11.2024 | 159,84 | 161,83 | 159,68 | 161,80 | 1,94% | 9.956.449,00 |
| 13.11.2024 | 155,63 | 159,02 | 154,53 | 158,72 | 2,21% | 8.691.619,00 |
| 12.11.2024 | 157,11 | 157,47 | 155,12 | 155,29 | -0,77% | 5.462.572,00 |
| 11.11.2024 | 157,18 | 157,94 | 155,90 | 156,50 | -0,27% | 6.978.295,00 |
| 08.11.2024 | 156,60 | 157,58 | 155,67 | 156,93 | 0,10% | 5.904.541,00 |
| 07.11.2024 | 157,94 | 158,01 | 156,40 | 156,77 | -0,60% | 7.591.370,00 |
| 06.11.2024 | 157,10 | 158,61 | 156,12 | 157,72 | 2,81% | 11.083.366,00 |
| 05.11.2024 | 154,53 | 154,67 | 152,55 | 153,41 | -0,36% | 5.927.442,00 |