0,705€
-1,40%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,71 | 0,73 | 0,69 | 0,71 | -0,98% | 3.270,00 |
| 21.11.2024 | 0,73 | 0,75 | 0,70 | 0,72 | -5,17% | 7.670,00 |
| 20.11.2024 | 0,79 | 0,80 | 0,74 | 0,75 | -5,63% | 3.405,00 |
| 19.11.2024 | 0,78 | 0,81 | 0,76 | 0,80 | 5,83% | 300,00 |
| 18.11.2024 | 0,74 | 0,77 | 0,70 | 0,76 | 8,79% | 3.259,00 |
| 15.11.2024 | 0,72 | 0,79 | 0,69 | 0,69 | 2,97% | 3.120,00 |
| 14.11.2024 | 0,83 | 0,87 | 0,64 | 0,67 | -27,60% | 12.543,00 |
| 13.11.2024 | 1,13 | 1,15 | 0,90 | 0,93 | -18,51% | 17.158,00 |
| 12.11.2024 | 1,14 | 1,19 | 1,11 | 1,14 | -0,44% | 1.000,00 |
| 11.11.2024 | 1,19 | 1,21 | 1,13 | 1,15 | -4,97% | 1.350,00 |
| 08.11.2024 | 1,22 | 1,29 | 1,19 | 1,21 | -2,23% | 500,00 |
| 07.11.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 4,44% | 180,00 |
| 06.11.2024 | 1,21 | 1,24 | 1,18 | 1,18 | -1,46% | 1.514,00 |
| 05.11.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 1,05% | 100,00 |
| 04.11.2024 | 1,18 | 1,27 | 1,11 | 1,19 | -2,66% | 6.900,00 |
| 01.11.2024 | 1,23 | 1,30 | 1,17 | 1,22 | -0,61% | - |
| 31.10.2024 | 1,33 | 1,33 | 1,16 | 1,23 | -7,71% | 3.649,00 |
| 30.10.2024 | 1,36 | 1,36 | 1,31 | 1,33 | -2,21% | 3.400,00 |
| 29.10.2024 | 1,38 | 1,38 | 1,33 | 1,36 | -1,09% | - |
| 28.10.2024 | 1,35 | 1,40 | 1,35 | 1,38 | 2,42% | 1.392,00 |
| 25.10.2024 | 1,47 | 1,47 | 1,33 | 1,34 | -8,52% | 29.166,00 |
| 24.10.2024 | 1,50 | 1,58 | 1,45 | 1,47 | -0,17% | 10.922,00 |
| 23.10.2024 | 1,50 | 1,56 | 1,46 | 1,47 | -3,13% | - |
| 22.10.2024 | 1,33 | 1,58 | 1,33 | 1,52 | 14,96% | 30.897,00 |
| 21.10.2024 | 1,25 | 1,37 | 1,22 | 1,32 | 4,97% | 6.350,00 |
| 18.10.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 3,93% | 400,00 |
| 17.10.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -4,91% | 4.244,00 |
| 16.10.2024 | 1,23 | 1,30 | 1,19 | 1,27 | 1,60% | 1.700,00 |
| 15.10.2024 | 1,18 | 1,32 | 1,15 | 1,25 | 6,37% | 1.200,00 |
| 14.10.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,89% | 1.100,00 |
| 11.10.2024 | 1,20 | 1,23 | 1,19 | 1,21 | 0,83% | 650,00 |
| 10.10.2024 | 1,23 | 1,23 | 1,14 | 1,20 | -3,02% | 3.980,00 |
| 09.10.2024 | 1,22 | 1,24 | 1,19 | 1,24 | 1,85% | 1.066,00 |
| 08.10.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 07.10.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -0,41% | - |
| 04.10.2024 | 1,15 | 1,26 | 1,12 | 1,21 | 2,97% | 1.905,00 |
| 03.10.2024 | 1,19 | 1,27 | 1,14 | 1,18 | -2,48% | 100,00 |
| 02.10.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -2,82% | 4.220,00 |
| 01.10.2024 | 1,25 | 1,30 | 1,24 | 1,24 | -0,20% | - |
| 30.09.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,20% | 944,00 |
| 27.09.2024 | 1,29 | 1,34 | 1,24 | 1,24 | -3,31% | 2.000,00 |
| 26.09.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -0,58% | 842,00 |
| 25.09.2024 | 1,25 | 1,32 | 1,16 | 1,29 | 3,19% | 7.315,00 |
| 24.09.2024 | 1,27 | 1,33 | 1,20 | 1,25 | -2,91% | 3.951,00 |
| 23.09.2024 | 1,26 | 1,35 | 1,24 | 1,29 | -1,15% | 22,00 |
| 20.09.2024 | 1,26 | 1,36 | 1,24 | 1,31 | 5,03% | - |
| 19.09.2024 | 1,20 | 1,25 | 1,17 | 1,24 | 5,30% | 5.011,00 |
| 18.09.2024 | 1,16 | 1,23 | 1,14 | 1,18 | 2,39% | - |
| 17.09.2024 | 1,21 | 1,22 | 1,14 | 1,15 | -3,96% | 100,00 |
| 16.09.2024 | 1,26 | 1,40 | 1,20 | 1,20 | 0,42% | 14.193,00 |
| 13.09.2024 | 1,22 | 1,25 | 1,16 | 1,20 | 0,00% | 4.469,00 |
| 12.09.2024 | 1,15 | 1,28 | 1,15 | 1,20 | 0,63% | 900,00 |
| 11.09.2024 | 1,19 | 1,22 | 1,14 | 1,19 | -2,06% | 1.000,00 |
| 10.09.2024 | 1,20 | 1,28 | 1,16 | 1,21 | 0,41% | 3.000,00 |
| 09.09.2024 | 1,17 | 1,22 | 1,15 | 1,21 | 4,77% | 3.601,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,14 | 1,15 | -5,73% | - |
| 05.09.2024 | 1,20 | 1,25 | 1,16 | 1,22 | 3,16% | 1.000,00 |
| 04.09.2024 | 1,15 | 1,26 | 1,12 | 1,19 | 2,60% | 2.830,00 |
| 03.09.2024 | 1,25 | 1,26 | 1,12 | 1,16 | -7,41% | 4.400,00 |
| 02.09.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 1,84% | 2.000,00 |
| 30.08.2024 | 1,23 | 1,25 | 1,21 | 1,23 | -0,81% | 4.000,00 |
| 29.08.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 3,13% | 1.576,00 |
| 28.08.2024 | 1,25 | 1,27 | 1,13 | 1,20 | -4,20% | 725,00 |
| 27.08.2024 | 1,28 | 1,28 | 1,21 | 1,25 | -0,60% | - |
| 26.08.2024 | 1,23 | 1,28 | 1,23 | 1,26 | 0,80% | - |
| 23.08.2024 | 1,26 | 1,34 | 1,25 | 1,25 | -0,99% | 2.500,00 |
| 22.08.2024 | 1,26 | 1,29 | 1,24 | 1,26 | 0,20% | 800,00 |
| 21.08.2024 | 1,29 | 1,31 | 1,22 | 1,26 | -2,52% | 777,00 |
| 20.08.2024 | 1,35 | 1,38 | 1,29 | 1,29 | -3,55% | - |
| 19.08.2024 | 1,27 | 1,41 | 1,27 | 1,34 | 2,10% | 2.010,00 |
| 16.08.2024 | 1,26 | 1,40 | 1,26 | 1,31 | 0,58% | 150,00 |
| 15.08.2024 | 1,18 | 1,37 | 1,16 | 1,30 | 11,32% | 800,00 |
| 14.08.2024 | 1,17 | 1,18 | 1,14 | 1,17 | -3,31% | 180,00 |
| 13.08.2024 | 1,16 | 1,22 | 1,16 | 1,21 | 2,76% | - |
| 12.08.2024 | 1,19 | 1,22 | 1,16 | 1,18 | -1,87% | 180,00 |
| 09.08.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,13% | - |
| 08.08.2024 | 1,17 | 1,18 | 1,16 | 1,18 | -2,08% | - |
| 07.08.2024 | 1,18 | 1,21 | 1,15 | 1,20 | 0,84% | 1.900,00 |
| 06.08.2024 | 1,26 | 1,30 | 1,17 | 1,19 | -5,37% | 8.250,00 |
| 05.08.2024 | 1,22 | 1,26 | 1,22 | 1,26 | -0,40% | 1.800,00 |
| 02.08.2024 | 1,44 | 1,51 | 1,23 | 1,26 | -11,56% | 4.064,00 |
| 01.08.2024 | 1,51 | 1,54 | 1,41 | 1,43 | 1,60% | 1.558,00 |
| 31.07.2024 | 1,28 | 1,49 | 1,28 | 1,41 | 9,34% | 21.175,00 |
| 30.07.2024 | 1,24 | 1,31 | 1,23 | 1,29 | 1,58% | 650,00 |
| 29.07.2024 | 1,29 | 1,30 | 1,24 | 1,27 | -3,25% | - |
| 26.07.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 1,75% | 1.262,00 |
| 25.07.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -2,65% | 1.700,00 |
| 24.07.2024 | 1,26 | 1,34 | 1,26 | 1,32 | 2,72% | 1.777,00 |
| 23.07.2024 | 1,29 | 1,41 | 1,27 | 1,29 | -2,47% | 1.380,00 |
| 22.07.2024 | 1,40 | 1,40 | 1,31 | 1,32 | -6,73% | - |
| 19.07.2024 | 1,43 | 1,43 | 1,39 | 1,41 | -1,74% | - |
| 18.07.2024 | 1,46 | 1,47 | 1,39 | 1,44 | -4,17% | 576,00 |
| 17.07.2024 | 1,50 | 1,50 | 1,47 | 1,50 | 2,21% | 350,00 |
| 16.07.2024 | 1,54 | 1,57 | 1,43 | 1,47 | -4,24% | 5.000,00 |
| 15.07.2024 | 1,48 | 1,53 | 1,45 | 1,53 | 3,72% | 500,00 |
| 12.07.2024 | 1,52 | 1,53 | 1,44 | 1,48 | -3,27% | 3.077,00 |
| 11.07.2024 | 1,52 | 1,57 | 1,51 | 1,53 | 1,33% | 830,00 |
| 10.07.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 4,69% | - |
| 09.07.2024 | 1,38 | 1,47 | 1,34 | 1,44 | 3,23% | 850,00 |
| 08.07.2024 | 1,50 | 1,50 | 1,37 | 1,40 | -6,38% | 1.200,00 |