1,908€
-9,60%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,01 | 2,01 | 1,93 | 1,94 | -8,29% | - |
| 21.05.2026 | 1,99 | 2,11 | 1,96 | 2,11 | 12,23% | - |
| 20.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -19,31% | - |
| 19.05.2026 | 2,33 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 18.05.2026 | 2,42 | 2,42 | 2,32 | 2,32 | 10,48% | - |
| 15.05.2026 | 2,02 | 2,10 | 2,02 | 2,10 | -3,23% | - |
| 14.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -6,06% | - |
| 13.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 6,45% | - |
| 12.05.2026 | 2,20 | 2,20 | 2,17 | 2,17 | 6,37% | - |
| 11.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 1,49% | - |
| 08.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -6,94% | - |
| 07.05.2026 | 2,16 | 2,17 | 2,16 | 2,16 | 12,79% | - |
| 06.05.2026 | 1,90 | 1,97 | 1,90 | 1,92 | -1,03% | - |
| 05.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -3,25% | - |
| 04.05.2026 | 2,00 | 2,01 | 2,00 | 2,00 | 0,76% | - |
| 30.04.2026 | 1,91 | 1,99 | 1,91 | 1,99 | -3,17% | - |
| 29.04.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 0,49% | - |
| 28.04.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -3,77% | - |
| 27.04.2026 | 2,08 | 2,12 | 2,07 | 2,12 | 3,41% | 944,00 |
| 24.04.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -4,21% | - |
| 23.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 22.04.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -8,26% | - |
| 21.04.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 1,68% | - |
| 20.04.2026 | 2,32 | 2,38 | 2,32 | 2,38 | 0,85% | - |
| 17.04.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 9,26% | - |
| 16.04.2026 | 2,16 | 2,16 | 2,15 | 2,16 | -5,26% | - |
| 15.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,17% | 200,00 |
| 14.04.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 4,25% | - |
| 13.04.2026 | 2,05 | 2,12 | 2,05 | 2,12 | -1,85% | - |
| 10.04.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 0,93% | - |
| 09.04.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 2,39% | - |
| 08.04.2026 | 2,14 | 2,14 | 2,09 | 2,09 | 1,95% | - |
| 07.04.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -2,84% | - |
| 02.04.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -4,95% | - |
| 01.04.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 6,73% | - |
| 31.03.2026 | 1,99 | 2,08 | 1,99 | 2,08 | -5,02% | - |
| 30.03.2026 | 2,09 | 2,19 | 2,09 | 2,19 | 4,78% | - |
| 27.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -7,52% | - |
| 26.03.2026 | 2,24 | 2,32 | 2,24 | 2,26 | -4,64% | 2.595,00 |
| 25.03.2026 | 2,21 | 2,37 | 2,21 | 2,37 | 20,92% | - |
| 24.03.2026 | 1,88 | 2,05 | 1,88 | 1,96 | 0,26% | 976,00 |
| 23.03.2026 | 1,72 | 1,96 | 1,72 | 1,96 | 8,61% | 500,00 |
| 20.03.2026 | 1,89 | 1,90 | 1,80 | 1,80 | 2,86% | 400,00 |
| 19.03.2026 | 1,84 | 1,84 | 1,75 | 1,75 | -7,16% | - |
| 18.03.2026 | 2,00 | 2,01 | 1,89 | 1,89 | -9,81% | - |
| 17.03.2026 | 2,07 | 2,09 | 2,07 | 2,09 | 2,96% | - |
| 16.03.2026 | 2,02 | 2,03 | 2,02 | 2,03 | -2,40% | - |
| 13.03.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -5,45% | - |
| 12.03.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -3,93% | - |
| 11.03.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -3,38% | - |
| 10.03.2026 | 2,29 | 2,37 | 2,29 | 2,37 | 7,73% | - |
| 09.03.2026 | 2,16 | 2,20 | 2,08 | 2,20 | 4,27% | 460,00 |
| 06.03.2026 | 2,22 | 2,22 | 2,11 | 2,11 | -11,72% | - |
| 05.03.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -7,00% | - |
| 04.03.2026 | 2,60 | 2,60 | 2,57 | 2,57 | 2,80% | - |
| 03.03.2026 | 2,76 | 2,77 | 2,49 | 2,50 | -14,38% | 425,00 |
| 02.03.2026 | 2,89 | 2,98 | 2,89 | 2,92 | 4,66% | 600,00 |
| 27.02.2026 | 2,79 | 2,79 | 2,78 | 2,79 | 4,10% | 400,00 |
| 26.02.2026 | 2,60 | 2,68 | 2,60 | 2,68 | 0,37% | - |
| 25.02.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -2,91% | - |
| 24.02.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -2,48% | - |
| 23.02.2026 | 2,75 | 2,82 | 2,74 | 2,82 | -2,08% | - |
| 20.02.2026 | 2,17 | 2,88 | 2,17 | 2,88 | 37,80% | 90,00 |
| 19.02.2026 | 2,05 | 2,12 | 2,05 | 2,09 | -1,88% | 550,00 |
| 18.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -6,17% | 1.500,00 |
| 17.02.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 0,44% | - |
| 16.02.2026 | 2,24 | 2,29 | 2,24 | 2,26 | 4,63% | - |
| 13.02.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -6,49% | - |
| 12.02.2026 | 2,42 | 2,42 | 2,31 | 2,31 | -6,48% | 660,00 |
| 11.02.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 0,82% | - |
| 10.02.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 4,26% | - |
| 09.02.2026 | 2,24 | 2,35 | 2,24 | 2,35 | 14,08% | - |
| 06.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -8,85% | - |
| 05.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 04.02.2026 | 2,34 | 2,46 | 2,34 | 2,46 | 4,68% | - |
| 03.02.2026 | 2,31 | 2,35 | 2,30 | 2,35 | 0,86% | - |
| 02.02.2026 | 2,27 | 2,33 | 2,27 | 2,33 | -4,51% | 855,00 |
| 30.01.2026 | 2,47 | 2,47 | 2,31 | 2,44 | 0,00% | 200,00 |
| 29.01.2026 | 2,67 | 2,68 | 2,44 | 2,44 | -13,78% | 2.400,00 |
| 28.01.2026 | 2,84 | 2,86 | 2,83 | 2,83 | 5,20% | - |
| 27.01.2026 | 2,68 | 2,69 | 2,68 | 2,69 | -11,22% | - |
| 26.01.2026 | 2,96 | 3,11 | 2,96 | 3,03 | 16,09% | 1.000,00 |
| 23.01.2026 | 2,66 | 2,66 | 2,61 | 2,61 | 3,16% | - |
| 22.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | - |
| 21.01.2026 | 2,63 | 2,74 | 2,58 | 2,58 | 0,78% | 2.287,00 |
| 20.01.2026 | 2,54 | 2,60 | 2,54 | 2,56 | -2,66% | 500,00 |
| 19.01.2026 | 2,62 | 2,63 | 2,61 | 2,63 | 1,54% | 1.186,00 |
| 16.01.2026 | 2,54 | 2,59 | 2,54 | 2,59 | -0,38% | - |
| 15.01.2026 | 2,60 | 2,71 | 2,60 | 2,60 | 0,00% | 500,00 |
| 14.01.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -6,47% | - |
| 13.01.2026 | 2,74 | 2,81 | 2,74 | 2,78 | 2,21% | 400,00 |
| 12.01.2026 | 2,95 | 2,95 | 2,72 | 2,72 | -1,81% | 3.901,00 |
| 09.01.2026 | 2,88 | 2,89 | 2,77 | 2,77 | -2,46% | - |
| 08.01.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -3,07% | - |
| 07.01.2026 | 3,02 | 3,03 | 2,93 | 2,93 | -1,01% | 954,00 |
| 06.01.2026 | 2,92 | 2,96 | 2,84 | 2,96 | 18,40% | 1.100,00 |
| 05.01.2026 | 2,55 | 2,56 | 2,50 | 2,50 | 2,88% | - |
| 02.01.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -10,66% | - |
| 30.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 29.12.2025 | 2,73 | 2,82 | 2,64 | 2,64 | 6,02% | 1.420,00 |