0,704€
-3,56%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,70 | 0,70 | 0,70 | 0,70 | -1,27% | - |
| 21.11.2024 | 0,73 | 0,76 | 0,70 | 0,71 | -8,42% | 5.212,00 |
| 20.11.2024 | 0,78 | 0,78 | 0,77 | 0,77 | -0,77% | - |
| 19.11.2024 | 0,78 | 0,78 | 0,78 | 0,78 | 6,58% | - |
| 18.11.2024 | 0,73 | 0,73 | 0,73 | 0,73 | -7,59% | - |
| 15.11.2024 | 0,70 | 0,79 | 0,70 | 0,79 | 7,34% | 6.688,00 |
| 14.11.2024 | 0,74 | 0,74 | 0,74 | 0,74 | -32,79% | 200,00 |
| 13.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 12.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 11.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 250,00 |
| 08.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 07.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 06.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 05.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 04.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 01.11.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -1,28% | - |
| 31.10.2024 | 1,30 | 1,30 | 1,18 | 1,18 | -9,96% | - |
| 30.10.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,14% | - |
| 29.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -6,99% | - |
| 25.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -6,23% | - |
| 24.10.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,35% | - |
| 23.10.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 14,18% | 2.500,00 |
| 22.10.2024 | 1,30 | 1,37 | 1,29 | 1,31 | 4,82% | 1.000,00 |
| 21.10.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 2,89% | 800,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 17.10.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 5,98% | - |
| 16.10.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 2,18% | - |
| 15.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 14.10.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,29% | - |
| 11.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,19% | - |
| 10.10.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -4,60% | - |
| 09.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 08.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 07.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 7,66% | - |
| 04.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 03.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 02.10.2024 | 1,22 | 1,29 | 1,22 | 1,22 | -2,40% | 600,00 |
| 01.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 800,00 |
| 30.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 27.09.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 26.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 5,42% | - |
| 25.09.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -2,44% | - |
| 24.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 23.09.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 20.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,15% | - |
| 19.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,10% | - |
| 18.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,69% | - |
| 16.09.2024 | 1,30 | 1,30 | 1,22 | 1,22 | 2,95% | 2.000,00 |
| 13.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,41% | - |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,16% | - |
| 11.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 10.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 09.09.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -4,60% | - |
| 06.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,14% | - |
| 05.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,93% | - |
| 04.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -8,23% | - |
| 03.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 02.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 30.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,53% | - |
| 29.08.2024 | 1,15 | 1,19 | 1,15 | 1,19 | -2,07% | - |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,81% | - |
| 27.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 3,75% | - |
| 26.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | - |
| 23.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 22.08.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -2,39% | - |
| 21.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -4,56% | - |
| 20.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 6,48% | - |
| 19.08.2024 | 1,23 | 1,30 | 1,23 | 1,24 | -5,00% | 800,00 |
| 16.08.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 13,54% | 300,00 |
| 15.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 13.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 12.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,20% | - |
| 09.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 08.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 07.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,40% | - |
| 06.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 05.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -13,98% | - |
| 02.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,78% | - |
| 01.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 17,20% | - |
| 31.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 30.07.2024 | 1,20 | 1,23 | 1,20 | 1,23 | -2,78% | - |
| 29.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 26.07.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -2,27% | - |
| 25.07.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 4,76% | 1.000,00 |
| 24.07.2024 | 1,23 | 1,30 | 1,23 | 1,26 | -0,40% | 303,00 |
| 23.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -6,99% | 1.000,00 |
| 22.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 19.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 18.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | - |
| 17.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,35% | - |
| 16.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 15.07.2024 | 1,44 | 1,53 | 1,44 | 1,44 | -4,00% | 350,00 |
| 12.07.2024 | 1,48 | 1,50 | 1,42 | 1,50 | 1,69% | 19.000,00 |
| 11.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,59% | 270,00 |
| 10.07.2024 | 1,42 | 1,53 | 1,42 | 1,53 | 7,75% | 1.500,00 |
| 09.07.2024 | 1,35 | 1,42 | 1,35 | 1,42 | -2,41% | 250,00 |
| 08.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |