140,610$
1,01%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 139,87 | 141,53 | 139,71 | 140,61 | 1,01% | 5.887.674,00 |
| 12.09.2024 | 138,23 | 139,47 | 137,42 | 139,21 | 0,96% | 6.561.240,00 |
| 11.09.2024 | 138,21 | 138,48 | 135,37 | 137,88 | -0,25% | 9.458.130,00 |
| 10.09.2024 | 140,90 | 141,08 | 137,09 | 138,23 | -1,48% | 8.170.845,00 |
| 09.09.2024 | 138,63 | 142,02 | 138,54 | 140,30 | 1,26% | 9.799.565,00 |
| 06.09.2024 | 141,07 | 142,11 | 137,87 | 138,56 | -1,68% | 7.804.631,00 |
| 05.09.2024 | 143,17 | 143,17 | 140,60 | 140,93 | -0,80% | 9.355.309,00 |
| 04.09.2024 | 144,64 | 145,53 | 141,67 | 142,07 | -1,79% | 9.811.488,00 |
| 03.09.2024 | 145,55 | 145,77 | 144,28 | 144,66 | -2,22% | 7.930.749,00 |
| 30.08.2024 | 146,22 | 148,08 | 145,70 | 147,95 | 0,36% | 6.414.755,00 |
| 29.08.2024 | 146,46 | 148,18 | 145,44 | 147,42 | 0,97% | 4.420.213,00 |
| 28.08.2024 | 146,44 | 147,14 | 145,48 | 146,00 | -0,65% | 5.604.357,00 |
| 27.08.2024 | 148,67 | 149,55 | 146,74 | 146,95 | -1,04% | 5.087.119,00 |
| 26.08.2024 | 148,97 | 150,09 | 147,55 | 148,50 | 0,60% | 5.774.118,00 |
| 23.08.2024 | 146,52 | 148,09 | 146,32 | 147,62 | 1,30% | 4.807.352,00 |
| 22.08.2024 | 145,35 | 146,33 | 145,13 | 145,73 | 0,28% | 4.023.176,00 |
| 21.08.2024 | 145,43 | 146,64 | 144,55 | 145,32 | 0,44% | 5.786.741,00 |
| 20.08.2024 | 146,33 | 146,51 | 144,56 | 144,69 | -1,46% | 7.485.293,00 |
| 19.08.2024 | 146,01 | 147,73 | 145,89 | 146,83 | -0,30% | 5.959.975,00 |
| 16.08.2024 | 146,05 | 147,62 | 145,64 | 147,27 | 0,32% | 6.824.045,00 |
| 15.08.2024 | 145,59 | 147,52 | 145,48 | 146,80 | 1,47% | 6.268.153,00 |
| 14.08.2024 | 144,39 | 145,24 | 143,43 | 144,67 | 0,36% | 5.800.863,00 |
| 13.08.2024 | 144,08 | 144,55 | 143,05 | 144,15 | -0,60% | 7.765.779,00 |
| 12.08.2024 | 145,84 | 146,74 | 139,69 | 145,02 | 0,02% | 8.341.459,00 |
| 09.08.2024 | 144,21 | 146,11 | 143,19 | 144,99 | 0,35% | 7.565.777,00 |
| 08.08.2024 | 143,08 | 144,82 | 142,71 | 144,49 | 1,46% | 7.399.116,00 |
| 07.08.2024 | 144,58 | 145,73 | 142,28 | 142,41 | -0,57% | 8.645.269,00 |
| 06.08.2024 | 144,49 | 145,09 | 143,12 | 143,23 | -0,99% | 9.658.400,00 |
| 05.08.2024 | 145,52 | 145,77 | 143,41 | 144,66 | -2,62% | 12.893.681,00 |
| 02.08.2024 | 151,13 | 152,04 | 147,02 | 148,55 | -2,67% | 13.118.994,00 |
| 01.08.2024 | 158,71 | 159,50 | 152,03 | 152,62 | -4,89% | 16.114.263,00 |
| 31.07.2024 | 161,69 | 161,69 | 160,05 | 160,47 | 0,56% | 6.124.824,00 |
| 30.07.2024 | 156,46 | 160,09 | 156,44 | 159,57 | 1,90% | 5.645.832,00 |
| 29.07.2024 | 158,25 | 158,25 | 154,86 | 156,60 | -0,79% | 4.980.402,00 |
| 26.07.2024 | 157,73 | 159,04 | 157,06 | 157,84 | 0,19% | 5.162.126,00 |
| 25.07.2024 | 155,37 | 158,26 | 154,62 | 157,54 | 1,59% | 5.323.011,00 |
| 24.07.2024 | 154,69 | 155,70 | 153,42 | 155,07 | 0,64% | 5.945.520,00 |
| 23.07.2024 | 156,35 | 156,60 | 153,84 | 154,09 | -1,85% | 6.206.080,00 |
| 22.07.2024 | 158,22 | 158,98 | 156,86 | 156,99 | -1,36% | 5.568.933,00 |
| 19.07.2024 | 162,48 | 162,70 | 158,41 | 159,15 | -1,74% | 6.321.332,00 |
| 18.07.2024 | 161,23 | 164,28 | 160,24 | 161,97 | 0,46% | 6.487.758,00 |
| 17.07.2024 | 158,50 | 161,48 | 158,29 | 161,23 | 2,19% | 7.246.998,00 |
| 16.07.2024 | 157,01 | 158,31 | 156,15 | 157,77 | -0,17% | 6.873.080,00 |
| 15.07.2024 | 156,95 | 159,52 | 156,37 | 158,04 | 1,57% | 5.591.451,00 |
| 12.07.2024 | 156,16 | 156,44 | 154,56 | 155,59 | 0,21% | 6.327.486,00 |
| 11.07.2024 | 155,00 | 156,68 | 154,22 | 155,26 | 0,08% | 8.264.798,00 |
| 10.07.2024 | 152,50 | 155,44 | 152,30 | 155,13 | 1,41% | 5.336.765,00 |
| 09.07.2024 | 153,00 | 154,76 | 152,35 | 152,98 | -0,87% | 5.251.103,00 |
| 08.07.2024 | 153,32 | 155,28 | 153,32 | 154,33 | 0,01% | 4.970.028,00 |
| 05.07.2024 | 156,55 | 156,55 | 153,68 | 154,31 | -1,53% | 6.100.730,00 |
| 03.07.2024 | 156,94 | 157,74 | 156,56 | 156,71 | -0,03% | 3.264.196,00 |
| 02.07.2024 | 157,68 | 157,72 | 155,45 | 156,75 | 0,15% | 7.039.682,00 |
| 01.07.2024 | 157,16 | 158,70 | 155,98 | 156,52 | 0,06% | 5.504.458,00 |
| 28.06.2024 | 157,52 | 158,58 | 156,17 | 156,42 | 0,06% | 11.227.480,00 |
| 27.06.2024 | 156,70 | 156,94 | 155,63 | 156,32 | 0,24% | 5.544.824,00 |
| 26.06.2024 | 158,46 | 158,46 | 155,79 | 155,95 | -1,58% | 8.432.417,00 |
| 25.06.2024 | 159,12 | 159,36 | 157,67 | 158,46 | -0,53% | 5.984.941,00 |
| 24.06.2024 | 156,27 | 159,54 | 156,19 | 159,31 | 2,60% | 7.616.773,00 |
| 21.06.2024 | 156,80 | 157,66 | 155,22 | 155,28 | -0,87% | 20.899.887,00 |
| 20.06.2024 | 153,71 | 157,41 | 153,25 | 156,64 | 2,16% | 8.025.897,00 |
| 18.06.2024 | 153,55 | 155,95 | 152,84 | 153,33 | 0,09% | 6.942.882,00 |
| 17.06.2024 | 152,50 | 153,93 | 151,93 | 153,19 | 0,41% | 5.957.627,00 |
| 14.06.2024 | 153,13 | 153,30 | 151,97 | 152,57 | -0,18% | 6.076.340,00 |
| 13.06.2024 | 153,77 | 154,09 | 152,23 | 152,84 | -0,89% | 5.973.017,00 |
| 12.06.2024 | 157,49 | 157,63 | 152,40 | 154,22 | -1,45% | 9.981.330,00 |
| 11.06.2024 | 156,17 | 156,75 | 154,48 | 156,49 | -0,16% | 5.083.700,00 |
| 10.06.2024 | 156,41 | 158,20 | 156,32 | 156,74 | 0,42% | 7.012.794,00 |
| 07.06.2024 | 155,71 | 157,69 | 155,13 | 156,08 | 0,10% | 5.887.651,00 |
| 06.06.2024 | 154,50 | 156,02 | 153,39 | 155,93 | 0,61% | 5.215.140,00 |
| 05.06.2024 | 156,16 | 157,02 | 154,53 | 154,98 | -0,74% | 7.058.506,00 |
| 04.06.2024 | 155,72 | 156,35 | 154,11 | 156,13 | -0,84% | 6.360.542,00 |
| 03.06.2024 | 161,49 | 161,68 | 156,46 | 157,46 | -2,98% | 9.009.935,00 |
| 31.05.2024 | 158,63 | 162,58 | 158,51 | 162,30 | 2,55% | 10.334.227,00 |
| 30.05.2024 | 156,85 | 158,46 | 156,81 | 158,26 | 0,87% | 6.371.243,00 |
| 29.05.2024 | 158,02 | 158,49 | 156,44 | 156,90 | -1,35% | 5.909.632,00 |
| 28.05.2024 | 158,12 | 159,42 | 157,95 | 159,04 | 0,82% | 6.928.298,00 |
| 24.05.2024 | 158,08 | 158,97 | 157,30 | 157,75 | 0,52% | 4.477.720,00 |
| 23.05.2024 | 157,92 | 158,60 | 156,33 | 156,94 | -0,40% | 6.718.378,00 |
| 22.05.2024 | 159,52 | 159,52 | 156,52 | 157,57 | -1,50% | 6.260.509,00 |
| 21.05.2024 | 160,58 | 161,46 | 159,74 | 159,97 | -0,73% | 4.783.287,00 |
| 20.05.2024 | 162,72 | 163,00 | 161,08 | 161,14 | -0,94% | 4.913.820,00 |
| 17.05.2024 | 161,75 | 162,97 | 161,19 | 162,67 | 0,98% | 5.497.919,00 |
| 16.05.2024 | 161,53 | 162,00 | 160,48 | 161,09 | -1,20% | 6.409.418,00 |
| 15.05.2024 | 163,13 | 163,80 | 160,17 | 163,05 | -0,34% | 7.603.063,00 |
| 14.05.2024 | 164,34 | 165,20 | 163,02 | 163,61 | -0,56% | 4.923.968,00 |
| 13.05.2024 | 166,48 | 166,91 | 162,98 | 164,53 | -0,78% | 6.848.303,00 |
| 10.05.2024 | 166,04 | 166,42 | 165,02 | 165,82 | 0,22% | 5.490.944,00 |
| 09.05.2024 | 163,02 | 165,51 | 162,73 | 165,45 | 1,79% | 6.683.313,00 |
| 08.05.2024 | 161,95 | 163,08 | 161,54 | 162,54 | -0,08% | 6.706.361,00 |
| 07.05.2024 | 162,31 | 163,15 | 162,02 | 162,67 | 0,23% | 6.869.948,00 |
| 06.05.2024 | 160,73 | 164,02 | 160,73 | 162,30 | 1,28% | 8.430.277,00 |
| 03.05.2024 | 160,66 | 160,66 | 157,04 | 160,25 | -0,30% | 11.664.505,00 |
| 02.05.2024 | 160,41 | 161,77 | 159,89 | 160,73 | 0,69% | 8.597.124,00 |
| 01.05.2024 | 160,78 | 161,45 | 158,90 | 159,63 | -1,02% | 7.714.962,00 |
| 30.04.2024 | 165,97 | 166,12 | 160,95 | 161,27 | -3,04% | 8.457.341,00 |
| 29.04.2024 | 165,91 | 167,11 | 164,69 | 166,33 | 0,27% | 6.366.752,00 |
| 26.04.2024 | 165,23 | 166,98 | 163,30 | 165,89 | 0,37% | 9.736.350,00 |
| 25.04.2024 | 163,70 | 165,60 | 162,67 | 165,28 | 1,05% | 9.702.581,00 |
| 24.04.2024 | 161,88 | 163,84 | 161,45 | 163,57 | 0,44% | 7.610.335,00 |
| 23.04.2024 | 161,31 | 162,85 | 160,60 | 162,85 | 0,57% | 5.597.617,00 |