1,588€
-5,08%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,64 | 1,69 | 1,52 | 1,60 | -4,63% | 142,00 |
| 12.12.2025 | 1,67 | 1,72 | 1,66 | 1,67 | -2,19% | - |
| 11.12.2025 | 1,60 | 1,71 | 1,54 | 1,71 | 7,04% | - |
| 10.12.2025 | 1,69 | 1,72 | 1,58 | 1,60 | -7,79% | - |
| 09.12.2025 | 1,67 | 1,74 | 1,52 | 1,73 | 5,48% | - |
| 08.12.2025 | 1,73 | 1,76 | 1,64 | 1,64 | -6,94% | - |
| 05.12.2025 | 1,75 | 1,80 | 1,74 | 1,77 | -0,14% | - |
| 04.12.2025 | 1,77 | 1,79 | 1,74 | 1,77 | 1,87% | - |
| 03.12.2025 | 1,69 | 1,80 | 1,67 | 1,74 | 1,31% | 300,00 |
| 02.12.2025 | 1,84 | 1,90 | 1,67 | 1,71 | -9,03% | 1.349,00 |
| 01.12.2025 | 1,64 | 1,88 | 1,64 | 1,88 | 13,75% | - |
| 28.11.2025 | 1,49 | 1,72 | 1,43 | 1,66 | 13,75% | 1.177,00 |
| 27.11.2025 | 1,48 | 1,51 | 1,44 | 1,46 | -0,17% | - |
| 26.11.2025 | 1,43 | 1,48 | 1,42 | 1,46 | -0,85% | - |
| 25.11.2025 | 1,42 | 1,47 | 1,33 | 1,47 | 2,62% | - |
| 24.11.2025 | 1,37 | 1,47 | 1,33 | 1,43 | 0,35% | - |
| 21.11.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 3,07% | - |
| 20.11.2025 | 1,42 | 1,46 | 1,37 | 1,39 | -3,82% | - |
| 19.11.2025 | 1,38 | 1,48 | 1,35 | 1,44 | 7,26% | - |
| 18.11.2025 | 1,32 | 1,38 | 1,30 | 1,34 | 0,37% | 921,00 |
| 17.11.2025 | 1,40 | 1,42 | 1,28 | 1,34 | -4,97% | - |
| 14.11.2025 | 1,44 | 1,52 | 1,26 | 1,41 | -1,92% | - |
| 13.11.2025 | 1,56 | 1,60 | 1,41 | 1,44 | -6,51% | 300,00 |
| 12.11.2025 | 1,43 | 1,58 | 1,41 | 1,54 | 8,29% | - |
| 11.11.2025 | 1,49 | 1,52 | 1,35 | 1,42 | -4,71% | - |
| 10.11.2025 | 1,24 | 1,53 | 1,23 | 1,49 | 21,68% | - |
| 07.11.2025 | 1,23 | 1,32 | 1,19 | 1,22 | 1,24% | - |
| 06.11.2025 | 1,26 | 1,28 | 1,18 | 1,21 | -4,36% | - |
| 05.11.2025 | 1,30 | 1,33 | 1,25 | 1,26 | -2,32% | - |
| 04.11.2025 | 1,41 | 1,44 | 1,28 | 1,29 | -8,82% | 3.000,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -8,55% | 3.053,00 |
| 31.10.2025 | 1,63 | 1,63 | 1,50 | 1,55 | 0,32% | - |
| 30.10.2025 | 1,49 | 1,55 | 1,41 | 1,55 | 7,67% | - |
| 29.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,17% | - |
| 28.10.2025 | 1,39 | 1,47 | 1,37 | 1,44 | 2,86% | - |
| 27.10.2025 | 1,47 | 1,48 | 1,34 | 1,40 | -7,91% | 3.000,00 |
| 24.10.2025 | 1,49 | 1,54 | 1,39 | 1,52 | 2,19% | - |
| 23.10.2025 | 1,40 | 1,58 | 1,40 | 1,49 | 3,66% | - |
| 22.10.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 2,14% | - |
| 21.10.2025 | 1,59 | 1,59 | 1,36 | 1,40 | -11,51% | - |
| 20.10.2025 | 1,53 | 1,69 | 1,52 | 1,59 | 7,64% | 4.300,00 |
| 17.10.2025 | 1,71 | 1,71 | 1,39 | 1,47 | -12,48% | 2.000,00 |
| 16.10.2025 | 1,83 | 1,83 | 1,68 | 1,68 | -4,67% | - |
| 15.10.2025 | 1,83 | 1,90 | 1,76 | 1,77 | -1,94% | 900,00 |
| 14.10.2025 | 1,95 | 2,00 | 1,75 | 1,80 | 0,00% | 6.640,00 |
| 13.10.2025 | 1,75 | 1,80 | 1,75 | 1,80 | -0,96% | - |
| 10.10.2025 | 1,82 | 1,89 | 1,72 | 1,82 | -1,36% | 31.191,00 |
| 09.10.2025 | 1,94 | 2,04 | 1,79 | 1,84 | -7,53% | 17.100,00 |
| 08.10.2025 | 1,66 | 2,11 | 1,66 | 1,99 | 10,39% | 27.674,00 |
| 07.10.2025 | 1,81 | 1,88 | 1,74 | 1,81 | 1,83% | 9.169,00 |
| 06.10.2025 | 1,66 | 1,87 | 1,59 | 1,77 | 12,01% | 77.430,00 |
| 03.10.2025 | 1,30 | 1,64 | 1,28 | 1,58 | 22,91% | 43.445,00 |
| 02.10.2025 | 1,37 | 1,41 | 1,25 | 1,29 | -5,33% | 3.099,00 |
| 01.10.2025 | 1,35 | 1,37 | 1,31 | 1,36 | 0,18% | 23.242,00 |
| 30.09.2025 | 1,33 | 1,36 | 1,26 | 1,36 | 3,04% | 80.588,00 |
| 29.09.2025 | 1,18 | 1,36 | 1,13 | 1,32 | 12,37% | 26.584,00 |
| 26.09.2025 | 1,14 | 1,17 | 1,09 | 1,17 | 10,35% | 6.000,00 |
| 25.09.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 0,95% | - |
| 24.09.2025 | 1,09 | 1,09 | 1,02 | 1,05 | -5,39% | 2.300,00 |
| 23.09.2025 | 1,11 | 1,14 | 1,06 | 1,11 | 0,45% | 5.000,00 |
| 22.09.2025 | 1,09 | 1,17 | 1,04 | 1,11 | 2,07% | 1.161,00 |
| 19.09.2025 | 1,09 | 1,14 | 1,07 | 1,09 | 0,23% | - |
| 18.09.2025 | 1,09 | 1,15 | 1,07 | 1,08 | -5,66% | - |
| 17.09.2025 | 1,16 | 1,19 | 1,09 | 1,15 | -0,43% | 10.000,00 |
| 16.09.2025 | 1,18 | 1,22 | 1,15 | 1,15 | -5,34% | - |
| 15.09.2025 | 1,20 | 1,23 | 1,12 | 1,22 | -1,22% | 6.270,00 |
| 12.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 1,44% | - |
| 11.09.2025 | 1,33 | 1,35 | 1,15 | 1,22 | -7,60% | 12.632,00 |
| 10.09.2025 | 1,32 | 1,40 | 1,29 | 1,32 | -2,23% | 17.414,00 |
| 09.09.2025 | 1,32 | 1,43 | 1,31 | 1,35 | 8,69% | 4.371,00 |
| 08.09.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,37% | - |
| 05.09.2025 | 1,12 | 1,29 | 1,11 | 1,27 | 13,68% | 200,00 |
| 04.09.2025 | 1,10 | 1,22 | 1,10 | 1,12 | 0,90% | 5.000,00 |
| 03.09.2025 | 1,03 | 1,12 | 1,00 | 1,11 | 7,28% | 35.411,00 |
| 02.09.2025 | 1,06 | 1,09 | 1,01 | 1,03 | -3,29% | 14.341,00 |
| 01.09.2025 | 1,01 | 1,08 | 1,00 | 1,07 | 5,71% | - |
| 29.08.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -4,28% | - |
| 28.08.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 2,43% | - |
| 27.08.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -1,58% | - |
| 26.08.2025 | 1,06 | 1,10 | 1,01 | 1,04 | -1,97% | 3.700,00 |
| 25.08.2025 | 1,04 | 1,11 | 1,04 | 1,07 | 0,00% | 3.000,00 |
| 22.08.2025 | 1,04 | 1,08 | 1,02 | 1,07 | 2,40% | 360,00 |
| 21.08.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 1,71% | - |
| 20.08.2025 | 1,03 | 1,05 | 1,01 | 1,02 | -0,97% | - |
| 19.08.2025 | 1,08 | 1,10 | 1,02 | 1,03 | -5,28% | - |
| 18.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -0,68% | - |
| 15.08.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -2,23% | - |
| 14.08.2025 | 1,10 | 1,13 | 1,09 | 1,12 | 2,51% | - |
| 13.08.2025 | 1,08 | 1,13 | 1,06 | 1,10 | 1,39% | - |
| 12.08.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -5,05% | - |
| 11.08.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,94% | - |
| 08.08.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 3,57% | - |
| 07.08.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 0,67% | 3.102,00 |
| 06.08.2025 | 1,14 | 1,16 | 1,10 | 1,11 | -2,41% | 3.102,00 |
| 05.08.2025 | 1,09 | 1,15 | 1,09 | 1,14 | 4,59% | - |
| 04.08.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 0,93% | - |
| 01.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -4,21% | - |
| 31.07.2025 | 1,14 | 1,17 | 1,10 | 1,13 | -0,88% | - |
| 30.07.2025 | 1,18 | 1,20 | 1,11 | 1,14 | -3,60% | - |
| 29.07.2025 | 1,18 | 1,20 | 1,13 | 1,18 | 0,21% | - |