183,030$
0,35%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 183,71 | 185,26 | 182,09 | 183,03 | 0,35% | 8.353.430,00 |
| 27.05.2026 | 181,85 | 183,72 | 180,67 | 182,40 | -1,25% | 9.031.235,00 |
| 26.05.2026 | 190,00 | 190,49 | 183,90 | 184,71 | -3,51% | 12.946.542,00 |
| 22.05.2026 | 190,37 | 192,00 | 189,80 | 191,43 | 0,22% | 7.218.280,00 |
| 21.05.2026 | 193,79 | 194,16 | 189,00 | 191,01 | -0,17% | 9.033.868,00 |
| 20.05.2026 | 196,25 | 198,19 | 191,27 | 191,33 | -3,00% | 14.532.167,00 |
| 19.05.2026 | 194,93 | 198,87 | 193,47 | 197,25 | 0,58% | 11.791.567,00 |
| 18.05.2026 | 191,17 | 196,20 | 189,03 | 196,12 | 2,63% | 9.782.690,00 |
| 15.05.2026 | 188,60 | 191,50 | 187,90 | 191,10 | 2,39% | 11.022.557,00 |
| 14.05.2026 | 186,19 | 187,57 | 185,25 | 186,64 | 0,34% | 5.928.331,00 |
| 13.05.2026 | 185,81 | 186,01 | 183,96 | 186,00 | 0,03% | 6.554.586,00 |
| 12.05.2026 | 186,50 | 186,89 | 184,66 | 185,95 | 0,65% | 8.095.026,00 |
| 11.05.2026 | 183,00 | 185,20 | 183,00 | 184,74 | 1,72% | 11.788.674,00 |
| 08.05.2026 | 182,04 | 182,73 | 180,74 | 181,62 | -0,48% | 10.833.484,00 |
| 07.05.2026 | 181,58 | 183,44 | 179,53 | 182,50 | -1,44% | 12.118.889,00 |
| 06.05.2026 | 185,59 | 186,77 | 183,13 | 185,16 | -3,88% | 10.977.162,00 |
| 05.05.2026 | 191,22 | 193,66 | 190,45 | 192,64 | 0,19% | 5.483.744,00 |
| 04.05.2026 | 190,85 | 193,71 | 187,97 | 192,28 | 0,87% | 8.218.909,00 |
| 01.05.2026 | 191,30 | 194,09 | 189,75 | 190,63 | -1,39% | 10.417.631,00 |
| 30.04.2026 | 190,25 | 194,13 | 188,50 | 193,31 | 0,57% | 11.683.164,00 |
| 29.04.2026 | 189,91 | 192,62 | 189,50 | 192,22 | 2,05% | 8.594.890,00 |
| 28.04.2026 | 188,28 | 189,96 | 186,55 | 188,36 | 1,94% | 10.619.695,00 |
| 27.04.2026 | 186,19 | 188,37 | 183,67 | 184,78 | -0,23% | 10.734.019,00 |
| 24.04.2026 | 185,23 | 186,42 | 183,20 | 185,21 | -1,27% | 9.514.234,00 |
| 23.04.2026 | 187,12 | 188,42 | 185,50 | 187,60 | 0,69% | 6.660.812,00 |
| 22.04.2026 | 187,27 | 189,42 | 186,12 | 186,32 | 0,18% | 8.445.925,00 |
| 21.04.2026 | 183,97 | 186,37 | 182,34 | 185,98 | 1,49% | 9.767.297,00 |
| 20.04.2026 | 184,50 | 186,27 | 182,83 | 183,25 | -0,40% | 9.482.607,00 |
| 17.04.2026 | 181,86 | 184,30 | 177,74 | 183,99 | -2,21% | 15.599.145,00 |
| 16.04.2026 | 185,62 | 188,23 | 185,34 | 188,15 | 1,75% | 7.989.157,00 |
| 15.04.2026 | 186,36 | 187,24 | 184,04 | 184,91 | -1,13% | 8.631.930,00 |
| 14.04.2026 | 188,60 | 189,17 | 184,60 | 187,02 | -2,48% | 12.068.349,00 |
| 13.04.2026 | 191,45 | 192,61 | 189,72 | 191,78 | 1,71% | 11.977.834,00 |
| 10.04.2026 | 189,88 | 190,96 | 186,47 | 188,55 | -0,95% | 11.121.771,00 |
| 09.04.2026 | 194,31 | 196,67 | 189,27 | 190,36 | -1,31% | 11.566.412,00 |
| 08.04.2026 | 191,41 | 193,17 | 188,60 | 192,89 | -4,29% | 17.152.870,00 |
| 07.04.2026 | 199,97 | 204,62 | 199,24 | 201,54 | 1,35% | 11.300.689,00 |
| 06.04.2026 | 198,50 | 199,77 | 196,35 | 198,86 | -0,06% | 8.230.769,00 |
| 02.04.2026 | 202,51 | 205,48 | 198,04 | 198,97 | 0,79% | 11.528.048,00 |
| 01.04.2026 | 201,99 | 204,78 | 194,91 | 197,41 | -4,59% | 22.845.661,00 |
| 31.03.2026 | 210,90 | 213,10 | 201,96 | 206,90 | -1,81% | 17.220.227,00 |
| 30.03.2026 | 213,26 | 214,71 | 210,29 | 210,71 | -0,21% | 10.351.190,00 |
| 27.03.2026 | 208,11 | 212,46 | 206,25 | 211,15 | 1,62% | 13.880.730,00 |
| 26.03.2026 | 206,03 | 209,21 | 205,16 | 207,79 | 1,29% | 10.991.793,00 |
| 25.03.2026 | 206,00 | 207,24 | 204,62 | 205,15 | -0,79% | 8.837.105,00 |
| 24.03.2026 | 206,05 | 209,79 | 205,81 | 206,79 | 0,77% | 16.558.594,00 |
| 23.03.2026 | 198,63 | 205,36 | 197,37 | 205,21 | 1,73% | 15.614.190,00 |
| 20.03.2026 | 201,40 | 205,08 | 201,00 | 201,73 | 0,14% | 35.214.534,00 |
| 19.03.2026 | 199,79 | 202,44 | 199,00 | 201,44 | 1,42% | 16.889.645,00 |
| 18.03.2026 | 199,22 | 200,73 | 198,51 | 198,61 | 0,32% | 13.038.131,00 |
| 17.03.2026 | 197,49 | 200,58 | 196,46 | 197,97 | 0,57% | 13.524.715,00 |
| 16.03.2026 | 196,64 | 197,84 | 195,58 | 196,84 | 0,01% | 12.298.375,00 |
| 13.03.2026 | 196,00 | 197,63 | 194,69 | 196,82 | -0,08% | 12.998.778,00 |
| 12.03.2026 | 192,58 | 198,88 | 191,77 | 196,97 | 2,70% | 26.964.194,00 |
| 11.03.2026 | 186,59 | 191,86 | 186,49 | 191,79 | 2,95% | 11.290.792,00 |
| 10.03.2026 | 188,63 | 189,18 | 185,64 | 186,29 | -1,66% | 11.951.433,00 |
| 09.03.2026 | 190,34 | 191,65 | 188,11 | 189,44 | -0,26% | 15.900.013,00 |
| 06.03.2026 | 190,88 | 192,41 | 188,12 | 189,94 | 0,02% | 12.998.420,00 |
| 05.03.2026 | 186,52 | 189,97 | 186,49 | 189,90 | 2,08% | 13.468.487,00 |
| 04.03.2026 | 187,45 | 188,46 | 184,15 | 186,03 | -1,45% | 10.881.557,00 |
| 03.03.2026 | 190,52 | 191,56 | 187,42 | 188,77 | -0,44% | 13.951.015,00 |
| 02.03.2026 | 190,33 | 191,44 | 187,22 | 189,60 | 1,52% | 15.691.775,00 |
| 27.02.2026 | 186,00 | 187,55 | 183,77 | 186,76 | 1,41% | 11.675.014,00 |
| 26.02.2026 | 182,90 | 186,26 | 181,76 | 184,16 | -0,03% | 7.048.621,00 |
| 25.02.2026 | 185,84 | 185,98 | 182,51 | 184,22 | -0,60% | 9.122.915,00 |
| 24.02.2026 | 185,29 | 185,96 | 183,85 | 185,34 | 0,23% | 6.735.317,00 |
| 23.02.2026 | 184,67 | 186,63 | 184,05 | 184,91 | 0,53% | 6.937.895,00 |
| 20.02.2026 | 184,59 | 184,89 | 182,32 | 183,93 | -0,46% | 9.455.703,00 |
| 19.02.2026 | 185,11 | 187,90 | 184,74 | 184,78 | 0,49% | 10.733.521,00 |
| 18.02.2026 | 182,83 | 183,92 | 181,98 | 183,87 | 1,84% | 10.291.844,00 |
| 17.02.2026 | 183,30 | 183,80 | 178,74 | 180,55 | -1,74% | 9.802.533,00 |
| 13.02.2026 | 182,54 | 184,84 | 181,72 | 183,74 | 0,73% | 9.034.683,00 |
| 12.02.2026 | 185,80 | 185,80 | 182,09 | 182,40 | -1,84% | 9.624.950,00 |
| 11.02.2026 | 183,94 | 186,52 | 183,55 | 185,82 | 1,95% | 9.892.756,00 |
| 10.02.2026 | 182,73 | 182,95 | 180,86 | 182,26 | -0,19% | 7.442.691,00 |
| 09.02.2026 | 181,01 | 182,82 | 179,95 | 182,60 | 0,96% | 11.982.897,00 |
| 06.02.2026 | 179,94 | 182,10 | 179,51 | 180,86 | 0,91% | 9.868.894,00 |
| 05.02.2026 | 179,75 | 180,46 | 177,41 | 179,23 | -1,10% | 10.420.043,00 |
| 04.02.2026 | 178,88 | 182,59 | 178,88 | 181,23 | 1,79% | 15.895.037,00 |
| 03.02.2026 | 173,88 | 178,82 | 173,75 | 178,04 | 2,30% | 18.165.541,00 |
| 02.02.2026 | 173,44 | 176,27 | 172,65 | 174,03 | -1,62% | 14.165.052,00 |
| 30.01.2026 | 172,62 | 177,30 | 171,27 | 176,90 | 3,34% | 22.889.893,00 |
| 29.01.2026 | 172,65 | 174,92 | 171,04 | 171,19 | 0,74% | 16.713.364,00 |
| 28.01.2026 | 169,96 | 170,42 | 168,20 | 169,93 | 0,52% | 9.172.040,00 |
| 27.01.2026 | 167,77 | 169,35 | 166,65 | 169,05 | 0,93% | 9.729.413,00 |
| 26.01.2026 | 168,33 | 168,41 | 166,77 | 167,50 | 0,50% | 8.864.396,00 |
| 22.01.2026 | 166,26 | 167,56 | 165,73 | 166,66 | -0,04% | 8.767.284,00 |
| 21.01.2026 | 167,00 | 168,48 | 166,06 | 166,73 | 0,87% | 10.894.068,00 |
| 20.01.2026 | 166,71 | 167,65 | 165,15 | 165,30 | -0,58% | 10.930.267,00 |
| 16.01.2026 | 166,59 | 167,29 | 165,81 | 166,26 | 0,06% | 9.745.753,00 |
| 15.01.2026 | 165,85 | 167,33 | 165,10 | 166,16 | -0,65% | 7.949.233,00 |
| 14.01.2026 | 164,10 | 169,37 | 164,10 | 167,24 | 2,06% | 16.347.177,00 |
| 13.01.2026 | 163,47 | 166,13 | 163,30 | 163,87 | 0,94% | 12.023.211,00 |
| 12.01.2026 | 162,70 | 163,56 | 160,71 | 162,34 | 0,14% | 9.796.786,00 |
| 09.01.2026 | 160,56 | 162,70 | 159,94 | 162,11 | 1,80% | 12.549.643,00 |
| 08.01.2026 | 155,50 | 160,44 | 155,21 | 159,25 | 2,61% | 12.929.635,00 |
| 07.01.2026 | 157,44 | 158,01 | 154,90 | 155,20 | -0,86% | 13.537.874,00 |
| 06.01.2026 | 164,88 | 165,05 | 156,11 | 156,54 | -4,46% | 20.564.935,00 |
| 05.01.2026 | 165,75 | 165,75 | 159,31 | 163,85 | 5,10% | 35.094.878,00 |
| 02.01.2026 | 152,16 | 155,90 | 151,25 | 155,90 | 2,29% | 6.862.097,00 |