1,548€
-5,06%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,57 | 1,59 | 1,49 | 1,53 | -6,29% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 12.12.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,59% | 1.150,00 |
| 11.12.2025 | 1,59 | 1,71 | 1,55 | 1,70 | 3,82% | 11.394,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,63 | 1,64 | -3,53% | - |
| 09.12.2025 | 1,66 | 1,72 | 1,53 | 1,70 | -4,23% | 16.145,00 |
| 04.12.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 2,16% | 1.000,00 |
| 03.12.2025 | 1,71 | 1,79 | 1,67 | 1,74 | -5,19% | 143,00 |
| 01.12.2025 | 1,67 | 1,88 | 1,66 | 1,83 | 10,24% | 3.690,00 |
| 28.11.2025 | 1,44 | 1,71 | 1,41 | 1,66 | 11,41% | 14.256,00 |
| 27.11.2025 | 1,47 | 1,52 | 1,43 | 1,49 | 4,93% | 1.750,00 |
| 24.11.2025 | 1,36 | 1,49 | 1,35 | 1,42 | 6,37% | 923,00 |
| 17.11.2025 | 1,36 | 1,42 | 1,28 | 1,34 | -11,88% | 6.710,00 |
| 14.11.2025 | 1,46 | 1,52 | 1,46 | 1,52 | -1,14% | 1.079,00 |
| 12.11.2025 | 1,41 | 1,56 | 1,41 | 1,53 | 8,11% | 1.000,00 |
| 11.11.2025 | 1,48 | 1,51 | 1,36 | 1,42 | -5,03% | 11.242,00 |
| 10.11.2025 | 1,26 | 1,53 | 1,26 | 1,49 | 17,98% | 20.914,00 |
| 05.11.2025 | 1,32 | 1,35 | 1,25 | 1,27 | -18,12% | 1.140,00 |
| 31.10.2025 | 1,60 | 1,60 | 1,51 | 1,55 | 6,19% | - |
| 30.10.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,00% | - |
| 29.10.2025 | 1,43 | 1,53 | 1,43 | 1,50 | 7,33% | - |
| 27.10.2025 | 1,45 | 1,46 | 1,34 | 1,40 | -7,45% | 5.157,00 |
| 24.10.2025 | 1,49 | 1,55 | 1,40 | 1,51 | -2,42% | 680,00 |
| 23.10.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 10,34% | 2.000,00 |
| 21.10.2025 | 1,55 | 1,55 | 1,37 | 1,40 | -11,23% | 4.300,00 |
| 20.10.2025 | 1,52 | 1,68 | 1,52 | 1,58 | -0,63% | 31.400,00 |
| 17.10.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -9,79% | 4.989,00 |
| 15.10.2025 | 1,86 | 1,91 | 1,75 | 1,76 | 0,57% | 3.621,00 |
| 10.10.2025 | 1,79 | 1,88 | 1,71 | 1,75 | -12,27% | 33.670,00 |
| 08.10.2025 | 1,80 | 2,12 | 1,80 | 2,00 | 8,71% | 21.467,00 |
| 07.10.2025 | 1,81 | 1,85 | 1,73 | 1,84 | 3,96% | 2.625,00 |
| 06.10.2025 | 1,67 | 1,90 | 1,63 | 1,77 | 19,02% | 134.461,00 |
| 03.10.2025 | 1,32 | 1,51 | 1,29 | 1,49 | 9,59% | 32.245,00 |
| 01.10.2025 | 1,32 | 1,37 | 1,31 | 1,36 | 2,46% | 7.841,00 |
| 29.09.2025 | 1,20 | 1,35 | 1,10 | 1,32 | 11,37% | 23.565,00 |
| 26.09.2025 | 1,12 | 1,21 | 1,09 | 1,19 | 6,50% | 2.180,00 |
| 22.09.2025 | 1,09 | 1,16 | 1,07 | 1,12 | 4,21% | 7.644,00 |
| 19.09.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,51% | 3.175,00 |
| 18.09.2025 | 1,08 | 1,14 | 1,05 | 1,10 | 0,92% | 1.147,00 |
| 17.09.2025 | 1,11 | 1,17 | 1,08 | 1,09 | -3,97% | 6.667,00 |
| 16.09.2025 | 1,21 | 1,22 | 1,02 | 1,13 | -5,23% | 11.840,00 |
| 15.09.2025 | 1,18 | 1,25 | 1,13 | 1,20 | -14,03% | 14.899,00 |
| 10.09.2025 | 1,33 | 1,39 | 1,29 | 1,39 | 2,39% | - |
| 09.09.2025 | 1,33 | 1,42 | 1,33 | 1,36 | 6,47% | 8.750,00 |
| 05.09.2025 | 1,15 | 1,30 | 1,14 | 1,28 | 13,33% | 20.193,00 |
| 04.09.2025 | 1,13 | 1,22 | 1,13 | 1,13 | 1,81% | 30.338,00 |
| 03.09.2025 | 1,02 | 1,13 | 1,00 | 1,11 | 7,02% | 56.836,00 |
| 02.09.2025 | 1,07 | 1,08 | 0,99 | 1,03 | -3,05% | 7.783,00 |
| 01.09.2025 | 1,01 | 1,08 | 1,01 | 1,07 | 4,87% | 16.969,00 |
| 29.08.2025 | 1,01 | 1,04 | 1,01 | 1,02 | -0,44% | 1.339,00 |
| 28.08.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,73% | - |
| 27.08.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -1,30% | 300,00 |
| 26.08.2025 | 1,08 | 1,10 | 1,01 | 1,04 | -2,94% | - |
| 25.08.2025 | 1,06 | 1,11 | 1,06 | 1,07 | 0,70% | 7.570,00 |
| 22.08.2025 | 1,02 | 1,08 | 1,02 | 1,07 | 2,65% | 2.138,00 |
| 21.08.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 1,67% | - |
| 20.08.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -0,05% | - |
| 19.08.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,54% | - |
| 18.08.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,58% | - |
| 15.08.2025 | 1,10 | 1,12 | 1,09 | 1,11 | -0,67% | 53,00 |
| 14.08.2025 | 1,11 | 1,15 | 1,10 | 1,12 | 0,45% | 250,00 |
| 13.08.2025 | 1,11 | 1,13 | 1,06 | 1,11 | 0,68% | 3.900,00 |
| 12.08.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -2,64% | - |
| 11.08.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -2,16% | - |
| 08.08.2025 | 1,12 | 1,17 | 1,10 | 1,16 | 3,80% | 1.044,00 |
| 07.08.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 0,90% | 1.135,00 |
| 06.08.2025 | 1,12 | 1,15 | 1,11 | 1,11 | -2,85% | 175,00 |
| 05.08.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 4,11% | 3.853,00 |
| 04.08.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,62% | 876,00 |
| 01.08.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -2,27% | 1.050,00 |
| 31.07.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -2,43% | - |
| 30.07.2025 | 1,17 | 1,18 | 1,11 | 1,13 | -4,44% | - |
| 29.07.2025 | 1,20 | 1,21 | 1,13 | 1,18 | 0,42% | - |
| 28.07.2025 | 1,15 | 1,22 | 1,15 | 1,18 | 2,84% | - |
| 25.07.2025 | 1,17 | 1,20 | 1,13 | 1,15 | -1,72% | 6.044,00 |
| 24.07.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 23.07.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,10% | - |
| 22.07.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -0,22% | 826,00 |
| 21.07.2025 | 1,17 | 1,17 | 1,10 | 1,14 | -1,94% | 5.800,00 |
| 18.07.2025 | 1,20 | 1,24 | 1,14 | 1,16 | -4,34% | - |
| 17.07.2025 | 1,13 | 1,24 | 1,10 | 1,21 | 4,31% | 845,00 |
| 16.07.2025 | 1,17 | 1,25 | 1,10 | 1,16 | -2,11% | 333,00 |
| 15.07.2025 | 1,25 | 1,28 | 1,15 | 1,19 | -6,51% | 1.130,00 |
| 14.07.2025 | 1,21 | 1,32 | 1,20 | 1,27 | 4,75% | 24.419,00 |
| 11.07.2025 | 1,15 | 1,23 | 1,14 | 1,21 | 4,99% | 950,00 |
| 10.07.2025 | 1,18 | 1,18 | 1,12 | 1,15 | -0,86% | 8.003,00 |
| 09.07.2025 | 1,12 | 1,18 | 1,12 | 1,16 | 3,10% | 2.140,00 |
| 08.07.2025 | 1,15 | 1,18 | 1,11 | 1,13 | 1,81% | 300,00 |
| 07.07.2025 | 1,11 | 1,20 | 1,06 | 1,11 | -4,53% | 18.500,00 |
| 04.07.2025 | 1,05 | 1,16 | 1,05 | 1,16 | 7,91% | 718,00 |
| 03.07.2025 | 0,99 | 1,12 | 0,97 | 1,08 | 10,71% | 15.000,00 |
| 02.07.2025 | 0,90 | 1,02 | 0,90 | 0,97 | 8,01% | 1.517,00 |
| 01.07.2025 | 0,90 | 0,90 | 0,88 | 0,90 | 2,74% | 550,00 |
| 30.06.2025 | 0,88 | 0,95 | 0,88 | 0,88 | -1,13% | 2.400,00 |
| 27.06.2025 | 0,96 | 0,98 | 0,87 | 0,89 | -9,04% | 3.222,00 |
| 26.06.2025 | 0,95 | 0,99 | 0,93 | 0,97 | 1,88% | 8.822,00 |
| 25.06.2025 | 0,97 | 1,00 | 0,93 | 0,96 | -0,42% | 10.752,00 |
| 24.06.2025 | 0,97 | 1,00 | 0,94 | 0,96 | 0,95% | 1.672,00 |
| 23.06.2025 | 0,96 | 0,98 | 0,95 | 0,95 | -1,76% | 26.450,00 |
| 20.06.2025 | 1,03 | 1,06 | 0,93 | 0,97 | -5,70% | 6.350,00 |