Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 134,96 | 136,30 | 132,70 | 132,80 | -1,12% | 5.586,00 |
| 06.01.2026 | 140,92 | 141,50 | 133,78 | 134,30 | -3,99% | 4.929,00 |
| 05.01.2026 | 145,90 | 146,72 | 136,48 | 139,88 | 5,46% | 20.340,00 |
| 02.01.2026 | 130,94 | 132,64 | 130,04 | 132,64 | 3,22% | 2.792,00 |
| 30.12.2025 | 128,00 | 128,72 | 128,00 | 128,50 | -0,20% | 311,00 |
| 29.12.2025 | 127,58 | 128,76 | 127,58 | 128,76 | 1,39% | 1.139,00 |
| 23.12.2025 | 126,84 | 127,40 | 126,74 | 127,00 | -0,08% | 1.417,00 |
| 22.12.2025 | 126,60 | 127,10 | 125,88 | 127,10 | 0,89% | 858,00 |
| 19.12.2025 | 125,56 | 126,30 | 125,56 | 125,98 | 0,21% | 909,00 |
| 18.12.2025 | 127,04 | 127,68 | 125,72 | 125,72 | -1,41% | 1.575,00 |
| 17.12.2025 | 126,10 | 127,52 | 125,30 | 127,52 | 2,25% | 1.098,00 |
| 16.12.2025 | 126,64 | 127,26 | 124,72 | 124,72 | -1,33% | 946,00 |
| 15.12.2025 | 128,62 | 128,62 | 126,36 | 126,40 | -0,88% | 703,00 |
| 12.12.2025 | 128,30 | 128,96 | 127,52 | 127,52 | -1,19% | 784,00 |
| 11.12.2025 | 128,82 | 129,42 | 128,36 | 129,06 | -0,11% | 1.028,00 |
| 10.12.2025 | 127,46 | 129,20 | 127,36 | 129,20 | 0,65% | 1.119,00 |
| 09.12.2025 | 127,42 | 128,80 | 127,42 | 128,36 | 1,07% | 1.161,00 |
| 08.12.2025 | 128,74 | 129,36 | 127,00 | 127,00 | -2,29% | 3.697,00 |
| 05.12.2025 | 130,36 | 130,76 | 129,98 | 129,98 | -0,34% | 573,00 |
| 04.12.2025 | 130,00 | 130,72 | 129,78 | 130,42 | 0,14% | 1.548,00 |
| 03.12.2025 | 128,72 | 130,74 | 128,72 | 130,24 | 0,99% | 764,00 |
| 02.12.2025 | 131,08 | 131,42 | 128,92 | 128,96 | -2,23% | 468,00 |
| 01.12.2025 | 131,18 | 132,14 | 130,64 | 131,90 | 2,18% | 1.232,00 |
| 28.11.2025 | 129,32 | 129,68 | 129,08 | 129,08 | -0,52% | 202,00 |
| 27.11.2025 | 128,66 | 129,76 | 128,66 | 129,76 | 0,14% | 437,00 |
| 26.11.2025 | 128,14 | 129,58 | 127,96 | 129,58 | 1,01% | 1.891,00 |
| 25.11.2025 | 129,50 | 129,90 | 128,28 | 128,28 | -1,14% | 1.040,00 |
| 24.11.2025 | 130,32 | 130,38 | 128,82 | 129,76 | -0,52% | 836,00 |
| 21.11.2025 | 130,54 | 130,76 | 130,00 | 130,44 | -0,24% | 608,00 |
| 20.11.2025 | 132,00 | 132,06 | 130,76 | 130,76 | -0,65% | 653,00 |
| 19.11.2025 | 132,26 | 132,82 | 130,16 | 131,62 | -0,20% | 914,00 |
| 18.11.2025 | 131,34 | 132,30 | 131,12 | 131,88 | -1,26% | 920,00 |
| 17.11.2025 | 135,82 | 136,44 | 133,56 | 133,56 | -1,45% | 1.778,00 |
| 14.11.2025 | 134,40 | 135,96 | 134,36 | 135,52 | 1,47% | 315,00 |
| 13.11.2025 | 132,12 | 133,72 | 132,12 | 133,56 | 1,23% | 369,00 |
| 12.11.2025 | 134,88 | 134,98 | 131,28 | 131,94 | -2,56% | 1.117,00 |
| 11.11.2025 | 134,42 | 136,00 | 134,14 | 135,40 | 0,82% | 690,00 |
| 10.11.2025 | 134,20 | 134,66 | 134,12 | 134,30 | -0,07% | 1.185,00 |
| 07.11.2025 | 133,10 | 134,40 | 132,50 | 134,40 | 0,52% | 2.320,00 |
| 06.11.2025 | 132,90 | 133,70 | 132,70 | 133,70 | -0,01% | 674,00 |
| 05.11.2025 | 133,18 | 133,84 | 133,18 | 133,72 | 0,10% | 252,00 |
| 04.11.2025 | 133,02 | 133,62 | 132,74 | 133,58 | -0,46% | 752,00 |
| 03.11.2025 | 137,20 | 137,30 | 134,20 | 134,20 | -2,54% | 743,00 |
| 31.10.2025 | 132,42 | 137,70 | 132,42 | 137,70 | 3,42% | 1.647,00 |
| 30.10.2025 | 133,92 | 133,92 | 133,14 | 133,14 | -0,79% | 468,00 |
| 29.10.2025 | 132,28 | 134,20 | 132,28 | 134,20 | 1,36% | 1.476,00 |
| 28.10.2025 | 133,12 | 133,16 | 132,34 | 132,40 | -1,41% | 525,00 |
| 27.10.2025 | 133,88 | 134,72 | 133,58 | 134,30 | -0,68% | 741,00 |
| 24.10.2025 | 134,86 | 135,22 | 134,56 | 135,22 | -0,57% | 837,00 |
| 23.10.2025 | 134,46 | 136,10 | 134,46 | 136,00 | 2,16% | 2.078,00 |
| 22.10.2025 | 132,78 | 133,48 | 132,76 | 133,12 | 0,21% | 436,00 |
| 21.10.2025 | 132,86 | 133,58 | 132,46 | 132,84 | 0,74% | 1.345,00 |
| 20.10.2025 | 131,46 | 131,86 | 131,12 | 131,86 | -0,11% | 386,00 |
| 17.10.2025 | 128,90 | 132,00 | 128,20 | 132,00 | 2,03% | 796,00 |
| 16.10.2025 | 130,18 | 130,90 | 129,00 | 129,38 | -0,87% | 1.257,00 |
| 15.10.2025 | 131,18 | 131,58 | 130,52 | 130,52 | -1,06% | 385,00 |
| 14.10.2025 | 129,98 | 131,92 | 129,80 | 131,92 | 1,03% | 1.013,00 |
| 13.10.2025 | 129,42 | 130,58 | 129,24 | 130,58 | 1,22% | 749,00 |
| 10.10.2025 | 130,94 | 131,10 | 129,00 | 129,00 | -1,90% | 1.909,00 |
| 09.10.2025 | 131,84 | 132,44 | 131,50 | 131,50 | -0,38% | 966,00 |
| 08.10.2025 | 132,86 | 133,54 | 131,84 | 132,00 | 0,41% | 1.248,00 |
| 07.10.2025 | 131,50 | 132,16 | 130,32 | 131,46 | -0,35% | 938,00 |
| 06.10.2025 | 131,78 | 131,92 | 131,26 | 131,92 | 1,18% | 247,00 |
| 03.10.2025 | 130,56 | 131,04 | 130,38 | 130,38 | -0,75% | 345,00 |
| 02.10.2025 | 131,38 | 132,64 | 131,12 | 131,36 | 0,41% | 1.313,00 |
| 01.10.2025 | 131,66 | 132,22 | 130,82 | 130,82 | -0,41% | 747,00 |
| 30.09.2025 | 132,76 | 133,16 | 131,00 | 131,36 | -1,28% | 688,00 |
| 29.09.2025 | 136,70 | 136,96 | 132,84 | 133,06 | -3,06% | 453,00 |
| 26.09.2025 | 137,46 | 137,88 | 137,06 | 137,26 | -0,01% | 1.701,00 |
| 25.09.2025 | 135,10 | 137,62 | 135,10 | 137,28 | 0,66% | 498,00 |
| 24.09.2025 | 133,24 | 136,38 | 133,24 | 136,38 | 1,82% | 1.175,00 |
| 23.09.2025 | 132,36 | 135,26 | 132,36 | 133,94 | 0,75% | 729,00 |
| 22.09.2025 | 133,16 | 133,66 | 132,08 | 132,94 | -1,83% | 970,00 |
| 19.09.2025 | 134,66 | 135,42 | 134,40 | 135,42 | 0,77% | 490,00 |
| 18.09.2025 | 135,60 | 136,06 | 134,38 | 134,38 | -0,43% | 2.132,00 |
| 17.09.2025 | 134,04 | 135,26 | 134,04 | 134,96 | 0,34% | 983,00 |
| 16.09.2025 | 133,30 | 134,86 | 132,90 | 134,50 | 0,57% | 389,00 |
| 15.09.2025 | 133,90 | 134,44 | 133,22 | 133,74 | -0,57% | 793,00 |
| 12.09.2025 | 134,22 | 136,00 | 133,96 | 134,50 | 0,28% | 716,00 |
| 11.09.2025 | 134,83 | 135,40 | 133,13 | 134,12 | 0,36% | 3.041,00 |
| 10.09.2025 | 132,12 | 133,78 | 132,04 | 133,64 | 0,32% | 928,00 |
| 09.09.2025 | 130,93 | 133,96 | 130,66 | 133,22 | 2,21% | 1.550,00 |
| 08.09.2025 | 131,42 | 132,13 | 130,05 | 130,34 | -1,06% | 422,00 |
| 05.09.2025 | 135,00 | 135,14 | 131,50 | 131,74 | -3,37% | 1.281,00 |
| 04.09.2025 | 134,72 | 136,34 | 134,72 | 136,34 | 0,81% | 1.208,00 |
| 03.09.2025 | 138,82 | 138,92 | 135,12 | 135,24 | -2,45% | 1.391,00 |
| 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 |