Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 137,64 | 138,98 | 137,56 | 138,64 | 0,90% | 931,00 |
| 01.09.2025 | 137,08 | 137,58 | 136,98 | 137,40 | -0,28% | 766,00 |
| 29.08.2025 | 136,24 | 137,78 | 136,10 | 137,78 | 1,23% | 606,00 |
| 28.08.2025 | 136,44 | 136,70 | 135,84 | 136,10 | -0,93% | 1.011,00 |
| 27.08.2025 | 135,20 | 137,40 | 135,20 | 137,38 | 1,81% | 1.501,00 |
| 26.08.2025 | 135,56 | 136,28 | 134,84 | 134,94 | -0,16% | 1.410,00 |
| 25.08.2025 | 135,02 | 135,22 | 134,40 | 135,16 | 0,39% | 961,00 |
| 22.08.2025 | 134,02 | 134,64 | 133,88 | 134,64 | 0,51% | 1.271,00 |
| 21.08.2025 | 131,78 | 133,96 | 130,78 | 133,96 | 2,21% | 551,00 |
| 20.08.2025 | 130,90 | 131,12 | 130,60 | 131,06 | 0,31% | 864,00 |
| 19.08.2025 | 131,56 | 131,90 | 130,66 | 130,66 | -2,01% | 1.660,00 |
| 18.08.2025 | 133,50 | 134,38 | 132,50 | 133,34 | -1,29% | 974,00 |
| 15.08.2025 | 133,56 | 135,08 | 132,66 | 135,08 | 1,69% | 1.093,00 |
| 14.08.2025 | 132,78 | 133,30 | 132,66 | 132,84 | 0,29% | 2.859,00 |
| 13.08.2025 | 132,44 | 132,48 | 131,84 | 132,46 | -0,73% | 2.318,00 |
| 12.08.2025 | 132,22 | 133,44 | 132,00 | 133,44 | 0,69% | 1.855,00 |
| 11.08.2025 | 133,50 | 133,80 | 132,46 | 132,52 | -0,17% | 1.754,00 |
| 08.08.2025 | 131,50 | 132,88 | 131,24 | 132,74 | 0,87% | 1.614,00 |
| 07.08.2025 | 131,02 | 132,78 | 130,88 | 131,60 | 0,66% | 2.254,00 |
| 06.08.2025 | 132,00 | 132,96 | 130,74 | 130,74 | -0,58% | 3.507,00 |
| 05.08.2025 | 130,48 | 131,50 | 129,78 | 131,50 | 1,54% | 1.746,00 |
| 04.08.2025 | 131,54 | 131,54 | 129,50 | 129,50 | -1,16% | 2.415,00 |
| 01.08.2025 | 132,90 | 133,94 | 130,50 | 131,02 | -1,71% | 2.342,00 |
| 31.07.2025 | 133,20 | 134,52 | 132,50 | 133,30 | -1,26% | 1.589,00 |
| 30.07.2025 | 135,52 | 136,26 | 134,80 | 135,00 | -0,74% | 5.620,00 |
| 29.07.2025 | 134,66 | 136,00 | 134,66 | 136,00 | 0,97% | 1.955,00 |
| 28.07.2025 | 133,12 | 134,90 | 133,12 | 134,70 | 1,97% | 3.675,00 |
| 25.07.2025 | 132,56 | 133,00 | 131,28 | 132,10 | 0,53% | 1.492,00 |
| 24.07.2025 | 129,86 | 131,40 | 129,66 | 131,40 | 1,09% | 2.205,00 |
| 23.07.2025 | 127,98 | 129,98 | 127,98 | 129,98 | 2,57% | 1.729,00 |
| 22.07.2025 | 127,98 | 128,58 | 126,72 | 126,72 | -1,06% | 2.128,00 |
| 21.07.2025 | 129,40 | 129,62 | 128,00 | 128,08 | 0,22% | 2.491,00 |
| 18.07.2025 | 130,28 | 134,92 | 127,80 | 127,80 | -1,24% | 2.457,00 |
| 17.07.2025 | 129,04 | 129,54 | 128,54 | 129,40 | -0,20% | 1.909,00 |
| 16.07.2025 | 129,60 | 130,42 | 128,58 | 129,66 | -0,29% | 2.980,00 |
| 15.07.2025 | 129,38 | 130,36 | 129,22 | 130,04 | 0,00% | 2.600,00 |
| 14.07.2025 | 132,92 | 132,96 | 130,00 | 130,04 | -1,97% | 2.879,00 |
| 11.07.2025 | 131,34 | 132,68 | 130,86 | 132,66 | 0,41% | 2.131,00 |
| 10.07.2025 | 130,02 | 132,86 | 129,90 | 132,12 | 0,98% | 3.615,00 |
| 09.07.2025 | 130,34 | 131,02 | 130,08 | 130,84 | 0,69% | 4.237,00 |
| 08.07.2025 | 125,04 | 130,00 | 124,50 | 129,94 | 4,02% | 2.882,00 |
| 07.07.2025 | 125,00 | 126,02 | 124,92 | 124,92 | 0,89% | 3.123,00 |
| 04.07.2025 | 125,74 | 125,94 | 123,74 | 123,82 | -1,95% | 3.630,00 |
| 03.07.2025 | 125,22 | 126,56 | 124,80 | 126,28 | 1,58% | 3.761,00 |
| 02.07.2025 | 123,32 | 124,98 | 123,32 | 124,32 | 0,16% | 6.860,00 |
| 01.07.2025 | 121,20 | 124,12 | 121,02 | 124,12 | 1,95% | 4.020,00 |
| 30.06.2025 | 122,50 | 122,60 | 121,74 | 121,74 | -0,57% | 4.424,00 |
| 27.06.2025 | 123,50 | 123,82 | 121,92 | 122,44 | -0,42% | 2.795,00 |
| 26.06.2025 | 122,44 | 123,52 | 122,32 | 122,96 | -0,68% | 2.318,00 |
| 25.06.2025 | 123,90 | 124,56 | 123,80 | 123,80 | -0,66% | 873,00 |
| 24.06.2025 | 124,74 | 125,98 | 124,46 | 124,62 | -1,80% | 1.870,00 |
| 23.06.2025 | 131,94 | 132,66 | 126,72 | 126,90 | -1,23% | 1.372,00 |
| 20.06.2025 | 128,96 | 129,62 | 128,48 | 128,48 | -1,49% | 1.190,00 |
| 19.06.2025 | 129,56 | 131,78 | 129,56 | 130,42 | 1,16% | 2.717,00 |
| 18.06.2025 | 129,84 | 130,36 | 128,92 | 128,92 | -0,72% | 2.149,00 |
| 17.06.2025 | 127,04 | 130,30 | 126,56 | 129,86 | 3,06% | 1.060,00 |
| 16.06.2025 | 127,90 | 128,00 | 124,32 | 126,00 | -0,47% | 2.492,00 |
| 13.06.2025 | 129,18 | 130,32 | 126,06 | 126,60 | 1,12% | 3.640,00 |
| 12.06.2025 | 125,46 | 125,54 | 124,00 | 125,20 | 0,48% | 707,00 |
| 11.06.2025 | 125,36 | 126,34 | 124,60 | 124,60 | -1,72% | 538,00 |
| 10.06.2025 | 123,86 | 126,78 | 123,60 | 126,78 | 2,99% | 1.018,00 |
| 09.06.2025 | 122,48 | 123,10 | 122,48 | 123,10 | 0,23% | 8,00 |
| 06.06.2025 | 119,64 | 122,84 | 119,64 | 122,82 | 2,35% | 1.337,00 |
| 05.06.2025 | 120,36 | 120,78 | 119,60 | 120,00 | -0,28% | 1.727,00 |
| 04.06.2025 | 122,68 | 122,98 | 120,34 | 120,34 | -2,26% | 548,00 |
| 03.06.2025 | 120,22 | 123,16 | 120,14 | 123,12 | 2,67% | 1.070,00 |
| 02.06.2025 | 121,06 | 121,14 | 119,92 | 119,92 | -0,15% | 1.845,00 |
| 30.05.2025 | 121,18 | 121,82 | 120,10 | 120,10 | 0,08% | 1.642,00 |
| 29.05.2025 | 121,96 | 121,96 | 120,00 | 120,00 | -1,14% | 142,00 |
| 28.05.2025 | 121,40 | 121,88 | 121,28 | 121,38 | -0,05% | 1.732,00 |
| 27.05.2025 | 120,84 | 121,68 | 120,24 | 121,44 | 0,12% | 2.030,00 |
| 26.05.2025 | 120,36 | 121,30 | 120,36 | 121,30 | 1,78% | 850,00 |
| 23.05.2025 | 119,52 | 120,16 | 118,52 | 119,18 | -0,28% | 1.218,00 |
| 22.05.2025 | 120,10 | 120,38 | 118,64 | 119,52 | -0,65% | 2.267,00 |
| 21.05.2025 | 121,98 | 121,98 | 119,92 | 120,30 | -2,00% | 2.019,00 |
| 20.05.2025 | 123,30 | 123,62 | 122,44 | 122,76 | -0,52% | 1.542,00 |
| 19.05.2025 | 125,10 | 125,50 | 122,74 | 123,40 | -2,33% | 932,00 |
| 16.05.2025 | 127,00 | 127,92 | 126,34 | 126,34 | 0,13% | 1.121,00 |
| 15.05.2025 | 125,26 | 126,18 | 124,60 | 126,18 | 0,08% | 1.547,00 |
| 14.05.2025 | 126,76 | 126,80 | 126,04 | 126,08 | -1,19% | 869,00 |
| 13.05.2025 | 127,42 | 127,86 | 126,84 | 127,60 | 0,50% | 2.257,00 |
| 12.05.2025 | 125,14 | 128,58 | 125,10 | 126,96 | 3,17% | 2.699,00 |
| 09.05.2025 | 122,66 | 123,74 | 122,56 | 123,06 | 0,20% | 844,00 |
| 08.05.2025 | 120,24 | 123,06 | 120,24 | 122,82 | 2,71% | 1.042,00 |
| 07.05.2025 | 119,48 | 120,36 | 118,98 | 119,58 | -0,12% | 1.350,00 |
| 06.05.2025 | 119,94 | 120,50 | 119,72 | 119,72 | -0,58% | 926,00 |
| 05.05.2025 | 120,14 | 121,12 | 119,26 | 120,42 | 0,02% | 934,00 |
| 02.05.2025 | 122,86 | 122,86 | 117,56 | 120,40 | 0,10% | 1.394,00 |
| 30.04.2025 | 121,80 | 122,46 | 119,28 | 120,28 | -1,57% | 623,00 |
| 29.04.2025 | 122,58 | 123,18 | 122,06 | 122,20 | -0,36% | 1.466,00 |
| 28.04.2025 | 121,86 | 123,30 | 121,86 | 122,64 | 0,89% | 1.235,00 |
| 25.04.2025 | 123,50 | 123,50 | 121,36 | 121,56 | -0,28% | 1.230,00 |
| 24.04.2025 | 120,22 | 122,24 | 120,22 | 121,90 | 1,45% | 1.225,00 |
| 23.04.2025 | 121,06 | 122,80 | 119,26 | 120,16 | -0,03% | 1.425,00 |
| 22.04.2025 | 117,04 | 120,30 | 117,04 | 120,20 | -2,72% | 2.834,00 |
| 17.04.2025 | 119,74 | 123,56 | 119,74 | 123,56 | 2,86% | 683,00 |
| 16.04.2025 | 118,42 | 120,12 | 117,48 | 120,12 | 0,10% | 1.807,00 |
| 15.04.2025 | 118,90 | 120,00 | 118,46 | 120,00 | 0,84% | 994,00 |
| 14.04.2025 | 120,30 | 121,84 | 119,00 | 119,00 | -0,92% | 1.052,00 |
| 11.04.2025 | 121,48 | 122,46 | 117,14 | 120,10 | -1,02% | 1.246,00 |