1,635€
11,22%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,67 | 1,67 | 1,62 | 1,62 | 10,20% | - |
| 11.12.2025 | 1,55 | 1,56 | 1,47 | 1,47 | -8,98% | - |
| 10.12.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -1,52% | - |
| 09.12.2025 | 1,62 | 1,64 | 1,52 | 1,64 | -3,53% | 84.143,00 |
| 08.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 05.12.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,88% | - |
| 04.12.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 5,28% | - |
| 03.12.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -8,00% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,75 | 1,75 | 6,06% | 1.700,00 |
| 01.12.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 5,10% | - |
| 28.11.2025 | 1,40 | 1,57 | 1,40 | 1,57 | 12,54% | 600,00 |
| 27.11.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 2,20% | - |
| 26.11.2025 | 1,47 | 1,47 | 1,37 | 1,37 | 3,41% | 1.300,00 |
| 25.11.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,76% | - |
| 24.11.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -4,03% | - |
| 21.11.2025 | 1,38 | 1,39 | 1,37 | 1,37 | 0,37% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,09% | - |
| 19.11.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 4,56% | - |
| 18.11.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 3,14% | - |
| 17.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 1,19% | - |
| 14.11.2025 | 1,42 | 1,42 | 1,26 | 1,26 | -16,83% | - |
| 13.11.2025 | 1,51 | 1,54 | 1,51 | 1,52 | -3,81% | - |
| 12.11.2025 | 1,37 | 1,58 | 1,37 | 1,58 | 14,55% | 4.000,00 |
| 11.11.2025 | 1,45 | 1,45 | 1,38 | 1,38 | 10,00% | - |
| 10.11.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 15,74% | - |
| 07.11.2025 | 1,23 | 1,23 | 1,08 | 1,08 | -9,62% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -5,91% | - |
| 05.11.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -4,51% | - |
| 04.11.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -4,32% | - |
| 03.11.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -9,45% | - |
| 31.10.2025 | 1,56 | 1,56 | 1,52 | 1,54 | 9,25% | - |
| 30.10.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -8,77% | - |
| 29.10.2025 | 1,41 | 1,54 | 1,39 | 1,54 | 15,36% | 150,00 |
| 28.10.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,55% | - |
| 27.10.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -4,20% | - |
| 24.10.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,70% | - |
| 23.10.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 4,03% | - |
| 22.10.2025 | 1,42 | 1,42 | 1,37 | 1,37 | 2,63% | - |
| 21.10.2025 | 1,52 | 1,52 | 1,33 | 1,33 | -20,12% | 2.389,00 |
| 20.10.2025 | 1,52 | 1,67 | 1,49 | 1,67 | 4,06% | 4.893,00 |
| 17.10.2025 | 1,64 | 1,64 | 1,55 | 1,60 | -9,86% | 2.718,00 |
| 16.10.2025 | 1,83 | 1,83 | 1,71 | 1,78 | -5,08% | 8.864,00 |
| 15.10.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,19% | - |
| 14.10.2025 | 1,92 | 2,02 | 1,83 | 1,83 | -3,68% | 15.300,00 |
| 13.10.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 9,51% | 1.056,00 |
| 10.10.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -14,53% | - |
| 09.10.2025 | 1,90 | 2,03 | 1,87 | 2,03 | 12,47% | 771,00 |
| 08.10.2025 | 1,78 | 1,85 | 1,78 | 1,81 | 4,64% | 2.000,00 |
| 07.10.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -2,82% | - |
| 06.10.2025 | 1,63 | 1,85 | 1,63 | 1,78 | 37,60% | 21.171,00 |
| 03.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 02.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,88% | - |
| 01.10.2025 | 1,30 | 1,35 | 1,28 | 1,28 | 0,39% | 1.510,00 |
| 30.09.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -2,31% | - |
| 29.09.2025 | 1,16 | 1,30 | 1,12 | 1,30 | 20,93% | 9.000,00 |
| 26.09.2025 | 1,10 | 1,13 | 1,08 | 1,08 | 3,37% | 650,00 |
| 25.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,46% | - |
| 24.09.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -3,79% | 300,00 |
| 23.09.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,31% | - |
| 22.09.2025 | 1,08 | 1,16 | 1,08 | 1,08 | 3,85% | 2.720,00 |
| 19.09.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -2,80% | - |
| 18.09.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 17.09.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -8,94% | - |
| 16.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 2,62% | - |
| 15.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -3,78% | - |
| 12.09.2025 | 1,21 | 1,28 | 1,19 | 1,19 | -6,30% | 850,00 |
| 11.09.2025 | 1,30 | 1,31 | 1,27 | 1,27 | 0,79% | - |
| 10.09.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -11,11% | - |
| 09.09.2025 | 1,33 | 1,43 | 1,29 | 1,42 | 12,72% | - |
| 08.09.2025 | 1,26 | 1,28 | 1,17 | 1,26 | 7,48% | - |
| 05.09.2025 | 1,13 | 1,26 | 1,13 | 1,17 | -0,85% | 250,00 |
| 04.09.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 5,36% | 7.920,00 |
| 03.09.2025 | 1,00 | 1,12 | 0,97 | 1,12 | 10,34% | 2.500,00 |
| 02.09.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -3,79% | - |
| 01.09.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 7,00% | - |
| 29.08.2025 | 1,01 | 1,01 | 0,99 | 0,99 | 0,61% | - |
| 28.08.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,20% | - |
| 27.08.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -7,36% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 25.08.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -3,62% | - |
| 22.08.2025 | 1,00 | 1,11 | 0,98 | 1,11 | 11,17% | 10.708,00 |
| 21.08.2025 | 1,02 | 1,02 | 0,99 | 0,99 | 1,43% | - |
| 20.08.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -8,41% | - |
| 19.08.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,94% | - |
| 18.08.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,40% | 600,00 |
| 15.08.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 14.08.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 2,38% | - |
| 13.08.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -4,55% | - |
| 12.08.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | - |
| 11.08.2025 | 1,13 | 1,20 | 1,12 | 1,12 | 3,72% | 600,00 |
| 08.08.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 0,00% | 2.314,00 |
| 07.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 06.08.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 1,41% | - |
| 05.08.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -4,48% | - |
| 04.08.2025 | 1,06 | 1,12 | 1,04 | 1,12 | 5,19% | 332,00 |
| 01.08.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,40% | - |
| 31.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -5,29% | - |
| 30.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,73% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 4,05% | - |
| 28.07.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -9,02% | - |