149,090€
-3,35%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,28 | 149,40 | 148,72 | 149,11 | -3,34% | - |
| 02.04.2025 | 155,86 | 156,42 | 154,26 | 154,26 | -0,62% | 766,00 |
| 01.04.2025 | 154,66 | 155,56 | 154,20 | 155,22 | 0,36% | 434,00 |
| 31.03.2025 | 152,02 | 155,20 | 151,92 | 154,66 | 0,91% | 725,00 |
| 28.03.2025 | 154,54 | 154,76 | 153,26 | 153,26 | -0,84% | 900,00 |
| 27.03.2025 | 155,52 | 155,94 | 154,56 | 154,56 | -1,09% | 631,00 |
| 26.03.2025 | 153,74 | 156,36 | 153,74 | 156,26 | 1,80% | 1.317,00 |
| 25.03.2025 | 152,60 | 154,00 | 152,36 | 153,50 | 0,38% | 1.949,00 |
| 24.03.2025 | 152,72 | 153,80 | 152,24 | 152,92 | 0,82% | 1.066,00 |
| 21.03.2025 | 151,82 | 152,28 | 151,62 | 151,68 | 0,04% | 927,00 |
| 20.03.2025 | 151,28 | 151,62 | 150,00 | 151,62 | 1,03% | 444,00 |
| 19.03.2025 | 146,92 | 150,08 | 146,82 | 150,08 | 2,15% | 277,00 |
| 18.03.2025 | 145,38 | 146,92 | 145,36 | 146,92 | 0,70% | 1.275,00 |
| 17.03.2025 | 144,74 | 145,90 | 143,84 | 145,90 | 1,35% | 1.111,00 |
| 14.03.2025 | 142,32 | 143,96 | 140,76 | 143,96 | 1,85% | 709,00 |
| 13.03.2025 | 140,18 | 141,52 | 140,02 | 141,34 | 0,99% | 363,00 |
| 12.03.2025 | 141,26 | 141,98 | 139,96 | 139,96 | -0,58% | 919,00 |
| 11.03.2025 | 145,12 | 145,40 | 140,78 | 140,78 | -3,73% | 1.656,00 |
| 10.03.2025 | 143,38 | 147,70 | 143,12 | 146,24 | 2,02% | 1.883,00 |
| 07.03.2025 | 141,38 | 143,34 | 141,30 | 143,34 | 2,75% | 1.192,00 |
| 06.03.2025 | 139,70 | 139,82 | 138,84 | 139,50 | 1,53% | 953,00 |
| 05.03.2025 | 142,52 | 142,70 | 137,38 | 137,40 | -4,25% | 678,00 |
| 04.03.2025 | 145,94 | 145,94 | 142,90 | 143,50 | -1,35% | 1.323,00 |
| 03.03.2025 | 152,26 | 152,46 | 145,46 | 145,46 | -3,39% | 965,00 |
| 28.02.2025 | 150,18 | 150,82 | 149,00 | 150,56 | -0,20% | 798,00 |
| 27.02.2025 | 148,66 | 151,32 | 148,06 | 150,86 | 1,62% | 1.301,00 |
| 26.02.2025 | 148,84 | 149,90 | 148,46 | 148,46 | -0,52% | 1.148,00 |
| 25.02.2025 | 151,00 | 151,44 | 148,50 | 149,24 | -0,72% | 1.385,00 |
| 24.02.2025 | 149,30 | 151,30 | 149,30 | 150,32 | -0,41% | 651,00 |
| 21.02.2025 | 151,46 | 151,90 | 150,88 | 150,94 | -0,15% | 1.056,00 |
| 20.02.2025 | 151,16 | 151,58 | 150,42 | 151,16 | -0,34% | 472,00 |
| 19.02.2025 | 149,20 | 151,68 | 149,20 | 151,68 | 1,12% | 904,00 |
| 18.02.2025 | 148,96 | 150,00 | 148,50 | 150,00 | 0,74% | 3.165,00 |
| 17.02.2025 | 148,34 | 149,72 | 148,32 | 148,90 | -0,03% | 1.670,00 |
| 14.02.2025 | 146,98 | 149,38 | 146,98 | 148,94 | -0,31% | 1.210,00 |
| 13.02.2025 | 148,10 | 149,70 | 148,10 | 149,40 | 0,12% | 1.217,00 |
| 12.02.2025 | 151,80 | 152,56 | 149,22 | 149,22 | -2,37% | 1.397,00 |
| 11.02.2025 | 150,88 | 153,54 | 150,88 | 152,84 | 1,51% | 2.893,00 |
| 10.02.2025 | 147,82 | 150,56 | 147,82 | 150,56 | 1,85% | 1.109,00 |
| 07.02.2025 | 146,98 | 147,82 | 146,42 | 147,82 | 1,27% | 982,00 |
| 06.02.2025 | 147,12 | 148,64 | 145,96 | 145,96 | -0,79% | 3.507,00 |
| 05.02.2025 | 147,66 | 147,66 | 146,30 | 147,12 | -0,24% | 2.247,00 |
| 04.02.2025 | 144,30 | 147,48 | 143,90 | 147,48 | 1,33% | 1.973,00 |
| 03.02.2025 | 145,70 | 146,26 | 144,58 | 145,54 | 1,01% | 22.425,00 |
| 31.01.2025 | 150,72 | 151,88 | 143,90 | 144,08 | -4,19% | 1.274,00 |
| 30.01.2025 | 149,84 | 150,76 | 149,84 | 150,38 | 0,95% | 1.401,00 |
| 29.01.2025 | 149,04 | 150,32 | 148,96 | 148,96 | -0,28% | 1.810,00 |
| 28.01.2025 | 151,18 | 152,34 | 149,14 | 149,38 | -0,12% | 2.064,00 |
| 27.01.2025 | 148,04 | 149,56 | 147,98 | 149,56 | 0,89% | 1.379,00 |
| 24.01.2025 | 148,94 | 149,68 | 147,96 | 148,24 | -0,84% | 5.716,00 |
| 23.01.2025 | 150,12 | 151,42 | 149,50 | 149,50 | -1,20% | 3.153,00 |
| 22.01.2025 | 152,46 | 152,46 | 150,40 | 151,32 | -0,51% | 4.559,00 |
| 21.01.2025 | 159,80 | 159,80 | 152,10 | 152,10 | -4,94% | 3.554,00 |
| 20.01.2025 | 157,48 | 160,04 | 156,62 | 160,00 | 1,78% | 2.869,00 |
| 17.01.2025 | 155,00 | 157,26 | 154,60 | 157,20 | 1,76% | 2.717,00 |
| 16.01.2025 | 153,34 | 155,48 | 153,32 | 154,48 | 0,61% | 2.152,00 |
| 15.01.2025 | 152,14 | 154,12 | 152,08 | 153,54 | 1,66% | 2.448,00 |
| 14.01.2025 | 151,26 | 151,90 | 150,60 | 151,04 | -0,62% | 4.081,00 |
| 13.01.2025 | 150,60 | 154,02 | 150,60 | 151,98 | 1,86% | 2.949,00 |
| 10.01.2025 | 146,82 | 150,00 | 146,82 | 149,20 | 0,73% | 2.090,00 |
| 09.01.2025 | 145,48 | 148,14 | 145,44 | 148,12 | 1,87% | 2.907,00 |
| 08.01.2025 | 144,40 | 146,34 | 144,40 | 145,40 | 0,26% | 2.162,00 |
| 07.01.2025 | 141,40 | 145,04 | 141,40 | 145,02 | 0,90% | 1.473,00 |
| 06.01.2025 | 143,30 | 144,24 | 142,36 | 143,72 | 0,08% | 1.496,00 |
| 03.01.2025 | 142,88 | 144,34 | 142,88 | 143,60 | 0,43% | 2.059,00 |
| 02.01.2025 | 140,30 | 143,90 | 140,12 | 142,98 | 3,53% | 548,00 |
| 30.12.2024 | 137,76 | 139,08 | 137,76 | 138,10 | -0,29% | 475,00 |
| 27.12.2024 | 138,32 | 139,04 | 137,96 | 138,50 | 1,41% | 514,00 |
| 23.12.2024 | 137,20 | 138,30 | 136,50 | 136,58 | 0,43% | 2.405,00 |
| 20.12.2024 | 136,20 | 136,22 | 135,26 | 136,00 | 0,00% | 4.295,00 |
| 19.12.2024 | 138,50 | 139,66 | 136,00 | 136,00 | -3,40% | 3.175,00 |
| 18.12.2024 | 140,84 | 141,88 | 139,66 | 140,78 | 0,56% | 3.783,00 |
| 17.12.2024 | 142,62 | 142,86 | 140,00 | 140,00 | -1,81% | 5.688,00 |
| 16.12.2024 | 146,60 | 146,86 | 142,28 | 142,58 | -3,02% | 3.607,00 |
| 13.12.2024 | 147,62 | 149,42 | 146,10 | 147,02 | -0,62% | 3.330,00 |
| 12.12.2024 | 148,16 | 149,90 | 147,66 | 147,94 | -0,71% | 4.321,00 |
| 11.12.2024 | 150,16 | 150,72 | 148,56 | 149,00 | -1,15% | 5.616,00 |
| 10.12.2024 | 148,28 | 151,64 | 148,28 | 150,74 | 0,94% | 5.722,00 |
| 09.12.2024 | 146,90 | 151,14 | 146,74 | 149,34 | 1,08% | 5.355,00 |
| 06.12.2024 | 150,34 | 151,00 | 147,16 | 147,74 | -2,33% | 4.408,00 |
| 05.12.2024 | 150,14 | 152,00 | 150,00 | 151,26 | 0,50% | 5.502,00 |
| 04.12.2024 | 153,68 | 154,98 | 150,00 | 150,50 | -2,59% | 5.800,00 |
| 03.12.2024 | 154,34 | 155,98 | 153,72 | 154,50 | 0,29% | 6.477,00 |
| 02.12.2024 | 154,06 | 154,72 | 152,84 | 154,06 | 0,65% | 3.962,00 |
| 29.11.2024 | 155,02 | 155,02 | 152,42 | 153,06 | -1,87% | 5.646,00 |
| 28.11.2024 | 153,40 | 155,98 | 153,40 | 155,98 | 1,10% | 9.933,00 |
| 27.11.2024 | 155,88 | 155,90 | 154,18 | 154,28 | -0,43% | 8.289,00 |
| 26.11.2024 | 154,02 | 155,06 | 153,56 | 154,94 | 1,23% | 10.687,00 |
| 25.11.2024 | 155,06 | 155,90 | 153,06 | 153,06 | -1,90% | 7.175,00 |
| 22.11.2024 | 154,46 | 156,10 | 154,36 | 156,02 | 0,83% | 6.647,00 |
| 21.11.2024 | 152,86 | 155,04 | 152,86 | 154,74 | 1,58% | 8.819,00 |
| 20.11.2024 | 151,02 | 153,08 | 150,62 | 152,34 | 1,32% | 9.868,00 |
| 19.11.2024 | 151,94 | 152,50 | 150,34 | 150,36 | -0,73% | 8.374,00 |
| 18.11.2024 | 153,00 | 153,00 | 150,82 | 151,46 | -0,99% | 7.878,00 |
| 15.11.2024 | 153,00 | 154,28 | 152,04 | 152,98 | 0,14% | 1.872,00 |
| 14.11.2024 | 150,18 | 152,76 | 150,18 | 152,76 | 1,65% | 2.185,00 |
| 13.11.2024 | 146,34 | 150,44 | 146,20 | 150,28 | 2,30% | 1.646,00 |
| 12.11.2024 | 147,46 | 147,92 | 146,50 | 146,90 | 0,10% | 2.122,00 |
| 11.11.2024 | 146,82 | 148,32 | 146,60 | 146,76 | -0,14% | 2.318,00 |
| 08.11.2024 | 145,32 | 146,96 | 145,02 | 146,96 | 0,99% | 916,00 |