0,708€
-0,56%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 0,71 | 0,72 | 0,69 | 0,71 | -0,56% | - |
21.11.2024 | 0,75 | 0,75 | 0,70 | 0,71 | -5,44% | 1.000,00 |
20.11.2024 | 0,77 | 0,80 | 0,74 | 0,75 | -2,71% | 1.000,00 |
19.11.2024 | 0,76 | 0,81 | 0,76 | 0,77 | 2,25% | - |
18.11.2024 | 0,71 | 0,77 | 0,70 | 0,76 | 6,02% | - |
15.11.2024 | 0,70 | 0,78 | 0,70 | 0,71 | 1,56% | 2.500,00 |
14.11.2024 | 0,91 | 0,92 | 0,68 | 0,70 | -23,25% | 7.298,00 |
13.11.2024 | 1,14 | 1,15 | 0,91 | 0,92 | -19,65% | - |
12.11.2024 | 1,17 | 1,17 | 1,10 | 1,14 | -2,36% | 1.520,00 |
11.11.2024 | 1,21 | 1,22 | 1,14 | 1,17 | -3,51% | - |
08.11.2024 | 1,28 | 1,28 | 1,20 | 1,21 | -5,28% | 2.464,00 |
07.11.2024 | 1,19 | 1,28 | 1,19 | 1,28 | 7,81% | - |
06.11.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -5,01% | 3.260,00 |
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% | - |