1,248€
5,50%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 5,50% | 1.000,00 |
| 04.11.2024 | 1,20 | 1,23 | 1,16 | 1,18 | -1,66% | - |
| 01.11.2024 | 1,33 | 1,33 | 1,19 | 1,20 | -1,84% | - |
| 31.10.2024 | 1,33 | 1,33 | 1,19 | 1,23 | -7,72% | - |
| 30.10.2024 | 1,37 | 1,37 | 1,31 | 1,33 | -2,93% | 300,00 |
| 29.10.2024 | 1,36 | 1,38 | 1,34 | 1,37 | 0,92% | - |
| 28.10.2024 | 1,35 | 1,38 | 1,34 | 1,36 | 0,37% | 100,00 |
| 25.10.2024 | 1,47 | 1,48 | 1,35 | 1,35 | -8,01% | - |
| 24.10.2024 | 1,50 | 1,57 | 1,45 | 1,47 | -2,17% | - |
| 23.10.2024 | 1,52 | 1,53 | 1,46 | 1,50 | -0,99% | 1.000,00 |
| 22.10.2024 | 1,33 | 1,56 | 1,33 | 1,52 | 14,12% | 2.447,00 |
| 21.10.2024 | 1,27 | 1,36 | 1,25 | 1,33 | 4,73% | 1.000,00 |
| 18.10.2024 | 1,25 | 1,28 | 1,24 | 1,27 | 1,20% | - |
| 17.10.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -2,72% | - |
| 16.10.2024 | 1,25 | 1,29 | 1,19 | 1,29 | 3,41% | - |
| 15.10.2024 | 1,18 | 1,30 | 1,18 | 1,25 | 5,29% | - |
| 14.10.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,87% | - |
| 11.10.2024 | 1,19 | 1,27 | 1,17 | 1,22 | 2,10% | - |
| 10.10.2024 | 1,24 | 1,24 | 1,17 | 1,19 | -4,02% | 1.000,00 |
| 09.10.2024 | 1,23 | 1,25 | 1,19 | 1,24 | 1,43% | - |
| 08.10.2024 | 1,20 | 1,28 | 1,20 | 1,23 | 2,08% | - |
| 07.10.2024 | 1,18 | 1,23 | 1,17 | 1,20 | -1,03% | - |
| 04.10.2024 | 1,18 | 1,26 | 1,12 | 1,21 | 3,19% | 600,00 |
| 03.10.2024 | 1,21 | 1,27 | 1,14 | 1,18 | -2,69% | - |
| 02.10.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -2,42% | - |
| 01.10.2024 | 1,24 | 1,28 | 1,22 | 1,24 | 0,20% | - |
| 30.09.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -1,00% | - |
| 27.09.2024 | 1,27 | 1,33 | 1,23 | 1,25 | -2,73% | - |
| 26.09.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 1,38% | - |
| 25.09.2024 | 1,18 | 1,31 | 1,18 | 1,27 | 0,60% | - |
| 24.09.2024 | 1,28 | 1,32 | 1,23 | 1,26 | -1,76% | - |
| 23.09.2024 | 1,30 | 1,32 | 1,25 | 1,28 | -1,54% | - |
| 20.09.2024 | 1,26 | 1,36 | 1,25 | 1,30 | 3,38% | - |
| 19.09.2024 | 1,18 | 1,26 | 1,17 | 1,26 | 6,57% | - |
| 18.09.2024 | 1,15 | 1,23 | 1,15 | 1,18 | 2,83% | - |
| 17.09.2024 | 1,22 | 1,23 | 1,14 | 1,15 | -5,56% | - |
| 16.09.2024 | 1,20 | 1,35 | 1,19 | 1,22 | 1,25% | 1.000,00 |
| 13.09.2024 | 1,21 | 1,23 | 1,17 | 1,20 | -0,62% | - |
| 12.09.2024 | 1,20 | 1,28 | 1,15 | 1,21 | 0,63% | - |
| 11.09.2024 | 1,21 | 1,21 | 1,14 | 1,20 | -1,03% | - |
| 10.09.2024 | 1,21 | 1,28 | 1,17 | 1,21 | 0,41% | - |
| 09.09.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 5,00% | - |
| 06.09.2024 | 1,22 | 1,26 | 1,13 | 1,15 | -5,93% | - |
| 05.09.2024 | 1,18 | 1,24 | 1,16 | 1,22 | 3,82% | - |
| 04.09.2024 | 1,15 | 1,26 | 1,11 | 1,18 | 2,61% | 1.280,00 |
| 03.09.2024 | 1,25 | 1,25 | 1,11 | 1,15 | -8,02% | - |
| 02.09.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 4,61% | - |
| 30.08.2024 | 1,20 | 1,25 | 1,17 | 1,19 | -0,42% | - |
| 29.08.2024 | 1,20 | 1,26 | 1,17 | 1,20 | 0,21% | - |
| 28.08.2024 | 1,23 | 1,26 | 1,13 | 1,20 | -3,04% | - |
| 27.08.2024 | 1,26 | 1,28 | 1,21 | 1,23 | -1,79% | - |
| 26.08.2024 | 1,25 | 1,28 | 1,23 | 1,26 | 0,40% | - |
| 23.08.2024 | 1,25 | 1,30 | 1,24 | 1,25 | 0,20% | - |
| 22.08.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 21.08.2024 | 1,29 | 1,31 | 1,24 | 1,26 | -2,52% | - |
| 20.08.2024 | 1,34 | 1,37 | 1,29 | 1,29 | -3,55% | - |
| 19.08.2024 | 1,26 | 1,41 | 1,26 | 1,34 | 6,15% | - |
| 16.08.2024 | 1,23 | 1,39 | 1,23 | 1,26 | 2,65% | - |
| 15.08.2024 | 1,17 | 1,38 | 1,17 | 1,23 | 5,14% | 5.000,00 |
| 14.08.2024 | 1,21 | 1,21 | 1,16 | 1,17 | -3,51% | - |
| 13.08.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 2,98% | - |
| 12.08.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,49% | - |
| 09.08.2024 | 1,18 | 1,21 | 1,16 | 1,21 | 1,90% | - |
| 08.08.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -1,05% | - |
| 07.08.2024 | 1,20 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 06.08.2024 | 1,26 | 1,28 | 1,17 | 1,20 | -5,35% | - |
| 05.08.2024 | 1,26 | 1,26 | 1,22 | 1,26 | 0,20% | - |
| 02.08.2024 | 1,43 | 1,51 | 1,24 | 1,26 | -11,89% | - |
| 01.08.2024 | 1,51 | 1,52 | 1,42 | 1,43 | 1,96% | - |
| 31.07.2024 | 1,29 | 1,42 | 1,28 | 1,40 | 8,93% | - |
| 30.07.2024 | 1,27 | 1,29 | 1,23 | 1,29 | 1,58% | - |
| 29.07.2024 | 1,32 | 1,32 | 1,26 | 1,27 | -3,61% | - |
| 26.07.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,73% | - |
| 25.07.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -2,85% | 100,00 |
| 24.07.2024 | 1,29 | 1,32 | 1,26 | 1,32 | 2,53% | - |
| 23.07.2024 | 1,31 | 1,35 | 1,27 | 1,29 | -1,72% | - |
| 22.07.2024 | 1,41 | 1,41 | 1,31 | 1,31 | -7,27% | - |
| 19.07.2024 | 1,46 | 1,46 | 1,39 | 1,41 | -3,42% | - |
| 18.07.2024 | 1,46 | 1,47 | 1,39 | 1,46 | 0,00% | - |
| 17.07.2024 | 1,49 | 1,51 | 1,46 | 1,46 | -1,68% | - |
| 16.07.2024 | 1,54 | 1,55 | 1,43 | 1,49 | -3,41% | 2.000,00 |
| 15.07.2024 | 1,49 | 1,54 | 1,48 | 1,54 | 3,02% | - |
| 12.07.2024 | 1,53 | 1,53 | 1,46 | 1,49 | -2,29% | - |
| 11.07.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 1,16% | - |
| 10.07.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 4,32% | - |
| 09.07.2024 | 1,40 | 1,47 | 1,35 | 1,45 | 3,58% | 100,00 |
| 08.07.2024 | 1,49 | 1,50 | 1,38 | 1,40 | -6,05% | - |
| 05.07.2024 | 1,50 | 1,51 | 1,43 | 1,49 | -0,50% | - |
| 04.07.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,67% | - |
| 03.07.2024 | 1,49 | 1,51 | 1,45 | 1,49 | 0,00% | - |
| 02.07.2024 | 1,54 | 1,58 | 1,47 | 1,49 | -3,41% | - |
| 01.07.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,91% | - |
| 28.06.2024 | 1,60 | 1,62 | 1,54 | 1,57 | -1,72% | 1.500,00 |
| 27.06.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,54% | - |
| 26.06.2024 | 1,65 | 1,68 | 1,61 | 1,62 | -1,97% | - |
| 25.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -0,45% | - |
| 24.06.2024 | 1,71 | 1,77 | 1,66 | 1,66 | -2,64% | - |
| 21.06.2024 | 1,71 | 1,75 | 1,69 | 1,71 | -0,29% | - |
| 20.06.2024 | 1,69 | 1,74 | 1,65 | 1,71 | 1,03% | - |
| 19.06.2024 | 1,68 | 1,77 | 1,68 | 1,69 | 0,59% | - |