Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 204,45 | 205,00 | 199,20 | 199,20 | -1,04% | 1.050,00 |
| 21.10.2026 | 201,40 | 202,35 | 200,25 | 201,30 | 1,51% | 860,00 |
| 20.10.2026 | 201,25 | 203,10 | 198,30 | 198,30 | -0,66% | 730,00 |
| 19.10.2026 | 199,76 | 200,75 | 198,28 | 199,62 | 1,33% | 729,00 |
| 16.10.2026 | 194,80 | 198,60 | 194,70 | 197,00 | -0,15% | 1.171,00 |
| 15.10.2026 | 198,16 | 199,76 | 196,74 | 197,30 | -0,30% | 1.951,00 |
| 14.10.2026 | 194,16 | 198,80 | 194,16 | 197,90 | 1,33% | 2.474,00 |
| 13.10.2026 | 192,66 | 195,30 | 192,00 | 195,30 | 1,50% | 1.054,00 |
| 12.10.2026 | 188,94 | 193,70 | 188,92 | 192,42 | 0,97% | 3.294,00 |
| 09.10.2026 | 187,76 | 190,66 | 186,50 | 190,58 | 0,96% | 1.944,00 |
| 08.10.2026 | 184,92 | 189,08 | 184,92 | 188,76 | 2,89% | 1.217,00 |
| 07.10.2026 | 184,70 | 187,60 | 183,34 | 183,46 | -0,30% | 1.845,00 |
| 06.10.2026 | 183,78 | 184,02 | 181,92 | 184,02 | -0,07% | 824,00 |
| 05.10.2026 | 183,48 | 184,34 | 180,96 | 184,14 | 0,55% | 1.679,00 |
| 02.10.2026 | 183,02 | 183,86 | 181,66 | 183,14 | -0,21% | 2.737,00 |
| 01.10.2026 | 180,62 | 183,52 | 179,64 | 183,52 | 1,28% | 2.046,00 |
| 30.09.2026 | 180,08 | 181,22 | 180,02 | 181,20 | 0,19% | 921,00 |
| 29.09.2026 | 181,98 | 182,10 | 178,84 | 180,86 | -1,03% | 976,00 |
| 28.09.2026 | 181,48 | 182,92 | 181,40 | 182,74 | 0,96% | 625,00 |
| 25.09.2026 | 179,22 | 181,00 | 177,96 | 181,00 | -1,07% | 2.173,00 |
| 24.09.2026 | 180,50 | 183,12 | 180,30 | 182,96 | 0,86% | 1.363,00 |
| 23.09.2026 | 177,38 | 181,50 | 176,92 | 181,40 | 1,84% | 1.813,00 |
| 22.09.2026 | 178,52 | 179,60 | 175,52 | 178,12 | -0,65% | 2.602,00 |
| 21.09.2026 | 181,66 | 182,00 | 179,16 | 179,28 | -2,67% | 1.221,00 |
| 18.09.2026 | 182,80 | 184,84 | 182,32 | 184,20 | 0,36% | 2.896,00 |
| 17.09.2026 | 184,30 | 184,84 | 182,20 | 183,54 | -0,16% | 2.190,00 |
| 16.09.2026 | 187,24 | 188,48 | 183,38 | 183,84 | -2,04% | 3.237,00 |
| 15.09.2026 | 185,52 | 187,66 | 183,98 | 187,66 | 0,83% | 2.535,00 |
| 14.09.2026 | 187,68 | 189,20 | 185,26 | 186,12 | 1,14% | 2.780,00 |
| 11.09.2026 | 182,88 | 185,32 | 181,92 | 184,02 | 0,32% | 2.033,00 |
| 10.09.2026 | 184,40 | 187,58 | 182,28 | 183,44 | 0,02% | 1.835,00 |
| 09.09.2026 | 180,74 | 184,52 | 180,50 | 183,40 | 0,97% | 2.317,00 |
| 08.09.2026 | 181,14 | 183,48 | 181,10 | 181,64 | 1,35% | 1.751,00 |
| 07.09.2026 | 180,86 | 180,86 | 178,52 | 179,22 | -0,28% | 2.418,00 |
| 04.09.2026 | 181,88 | 181,88 | 178,72 | 179,72 | -1,75% | 2.666,00 |
| 03.09.2026 | 181,36 | 183,70 | 181,36 | 182,92 | 0,14% | 2.371,00 |
| 02.09.2026 | 183,00 | 183,88 | 181,08 | 182,66 | 1,30% | 3.978,00 |
| 01.09.2026 | 178,00 | 180,32 | 177,78 | 180,32 | 2,15% | 2.205,00 |
| 31.08.2026 | 177,04 | 179,50 | 176,40 | 176,52 | 1,94% | 2.942,00 |
| 28.08.2026 | 171,10 | 173,44 | 171,10 | 173,16 | 1,72% | 468,00 |
| 27.08.2026 | 170,22 | 172,00 | 170,00 | 170,24 | -1,33% | 465,00 |
| 26.08.2026 | 171,02 | 172,54 | 170,00 | 172,54 | 0,08% | 1.762,00 |
| 25.08.2026 | 173,50 | 174,10 | 171,88 | 172,40 | -0,37% | 3.595,00 |
| 24.08.2026 | 175,24 | 175,88 | 173,04 | 173,04 | -1,66% | 714,00 |
| 21.08.2026 | 175,38 | 177,24 | 175,38 | 175,96 | -1,17% | 1.629,00 |
| 20.08.2026 | 175,78 | 178,56 | 175,76 | 178,04 | 0,44% | 3.400,00 |
| 19.08.2026 | 176,12 | 177,94 | 175,58 | 177,26 | 0,60% | 3.476,00 |
| 18.08.2026 | 175,06 | 178,00 | 175,06 | 176,20 | 1,45% | 2.235,00 |
| 17.08.2026 | 172,20 | 174,04 | 171,92 | 173,68 | 0,28% | 1.546,00 |
| 14.08.2026 | 171,28 | 173,48 | 171,04 | 173,20 | 1,37% | 1.535,00 |
| 13.08.2026 | 170,46 | 170,86 | 169,42 | 170,86 | 0,39% | 966,00 |
| 12.08.2026 | 169,82 | 170,60 | 168,36 | 170,20 | -0,36% | 2.565,00 |
| 11.08.2026 | 169,08 | 170,82 | 167,62 | 170,82 | 2,28% | 1.956,00 |
| 10.08.2026 | 163,28 | 167,04 | 161,80 | 167,02 | 3,16% | 5.428,00 |
| 07.08.2026 | 164,54 | 164,54 | 160,82 | 161,90 | -1,11% | 3.708,00 |
| 06.08.2026 | 162,78 | 164,10 | 162,44 | 163,72 | 1,24% | 3.065,00 |
| 05.08.2026 | 163,94 | 165,84 | 161,56 | 161,72 | -2,53% | 3.139,00 |
| 04.08.2026 | 168,04 | 169,16 | 162,00 | 165,92 | -2,09% | 3.522,00 |
| 03.08.2026 | 167,58 | 169,60 | 166,66 | 169,46 | 0,19% | 1.979,00 |
| 31.07.2026 | 167,76 | 172,48 | 166,76 | 169,14 | 2,01% | 6.357,00 |
| 30.07.2026 | 167,60 | 168,70 | 164,94 | 165,80 | -1,99% | 2.317,00 |
| 29.07.2026 | 167,04 | 169,76 | 166,72 | 169,16 | 2,37% | 1.456,00 |
| 28.07.2026 | 168,32 | 168,64 | 165,24 | 165,24 | -1,84% | 2.446,00 |
| 27.07.2026 | 165,80 | 169,04 | 165,68 | 168,34 | -1,60% | 4.504,00 |
| 24.07.2026 | 171,56 | 173,00 | 169,22 | 171,08 | -1,41% | 4.819,00 |
| 23.07.2026 | 170,00 | 173,80 | 169,84 | 173,52 | 2,81% | 3.752,00 |
| 22.07.2026 | 168,22 | 169,46 | 168,22 | 168,78 | 1,04% | 1.156,00 |
| 21.07.2026 | 165,90 | 167,22 | 165,00 | 167,04 | 0,63% | 985,00 |
| 20.07.2026 | 165,66 | 166,08 | 162,22 | 166,00 | 1,98% | 2.530,00 |
| 17.07.2026 | 160,96 | 164,38 | 160,52 | 162,78 | 1,26% | 3.272,00 |
| 16.07.2026 | 158,46 | 160,80 | 157,76 | 160,76 | 2,77% | 3.305,00 |
| 15.07.2026 | 159,22 | 159,74 | 156,42 | 156,42 | -1,50% | 644,00 |
| 14.07.2026 | 160,02 | 161,38 | 158,22 | 158,80 | 0,57% | 6.740,00 |
| 13.07.2026 | 157,32 | 158,38 | 155,34 | 157,90 | 3,69% | 3.838,00 |
| 10.07.2026 | 152,52 | 153,82 | 152,02 | 152,28 | -0,26% | 1.458,00 |
| 09.07.2026 | 154,16 | 154,26 | 152,32 | 152,68 | -2,43% | 1.640,00 |
| 08.07.2026 | 152,82 | 157,50 | 152,82 | 156,48 | 4,32% | 8.607,00 |
| 07.07.2026 | 147,74 | 151,54 | 147,50 | 150,00 | 1,99% | 2.234,00 |
| 06.07.2026 | 147,78 | 148,32 | 147,08 | 147,08 | -0,41% | 1.621,00 |
| 03.07.2026 | 147,84 | 148,00 | 146,50 | 147,68 | 0,57% | 388,00 |
| 02.07.2026 | 145,78 | 147,92 | 145,58 | 146,84 | 0,73% | 1.359,00 |
| 01.07.2026 | 145,50 | 146,92 | 144,76 | 145,78 | -0,71% | 1.650,00 |
| 30.06.2026 | 147,98 | 149,38 | 146,62 | 146,82 | -0,69% | 949,00 |
| 29.06.2026 | 149,66 | 150,66 | 147,70 | 147,84 | -1,08% | 1.290,00 |
| 26.06.2026 | 150,42 | 150,64 | 149,46 | 149,46 | -1,24% | 878,00 |
| 25.06.2026 | 149,80 | 151,58 | 148,84 | 151,34 | 0,45% | 3.709,00 |
| 24.06.2026 | 153,38 | 154,00 | 150,66 | 150,66 | -2,41% | 1.462,00 |
| 23.06.2026 | 153,22 | 154,74 | 152,64 | 154,38 | 1,29% | 3.358,00 |
| 22.06.2026 | 151,40 | 154,18 | 151,22 | 152,42 | 0,94% | 6.489,00 |
| 19.06.2026 | 151,66 | 152,00 | 150,76 | 151,00 | 0,07% | 5.223,00 |
| 18.06.2026 | 153,64 | 154,02 | 150,88 | 150,90 | -2,48% | 4.886,00 |
| 17.06.2026 | 154,24 | 155,06 | 154,00 | 154,74 | -0,17% | 2.375,00 |
| 16.06.2026 | 154,60 | 155,32 | 154,16 | 155,00 | -0,42% | 8.596,00 |
| 15.06.2026 | 158,14 | 158,14 | 153,60 | 155,66 | -3,50% | 7.801,00 |
| 12.06.2026 | 160,70 | 162,36 | 158,80 | 161,30 | -2,15% | 7.121,00 |
| 11.06.2026 | 166,20 | 166,60 | 164,48 | 164,84 | -0,30% | 5.676,00 |
| 10.06.2026 | 161,48 | 165,34 | 161,42 | 165,34 | 2,11% | 5.699,00 |
| 09.06.2026 | 163,00 | 163,66 | 160,60 | 161,92 | -1,30% | 2.728,00 |
| 08.06.2026 | 164,82 | 165,42 | 163,12 | 164,06 | 0,65% | 4.255,00 |
| 05.06.2026 | 162,42 | 163,44 | 161,44 | 163,00 | -0,06% | 2.316,00 |