2,330€
-3,92%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,43 | 2,49 | 2,31 | 2,33 | -4,12% | - |
| 21.08.2026 | 2,38 | 2,43 | 2,32 | 2,43 | 2,75% | - |
| 20.08.2026 | 2,26 | 2,38 | 2,24 | 2,36 | 3,51% | - |
| 19.08.2026 | 2,13 | 2,37 | 2,13 | 2,28 | 5,80% | - |
| 18.08.2026 | 2,20 | 2,24 | 2,05 | 2,16 | -2,05% | 150,00 |
| 17.08.2026 | 2,17 | 2,29 | 2,17 | 2,20 | 2,56% | - |
| 14.08.2026 | 2,11 | 2,23 | 2,09 | 2,15 | 1,18% | - |
| 13.08.2026 | 2,28 | 2,28 | 2,10 | 2,12 | -7,02% | - |
| 12.08.2026 | 2,22 | 2,29 | 2,14 | 2,28 | 1,79% | - |
| 11.08.2026 | 2,24 | 2,31 | 2,21 | 2,24 | 1,59% | - |
| 10.08.2026 | 2,12 | 2,25 | 2,12 | 2,21 | 4,01% | - |
| 07.08.2026 | 2,06 | 2,18 | 2,04 | 2,12 | 2,17% | - |
| 06.08.2026 | 1,98 | 2,08 | 1,98 | 2,08 | 4,53% | - |
| 05.08.2026 | 1,90 | 2,00 | 1,89 | 1,99 | 2,72% | - |
| 04.08.2026 | 1,84 | 1,97 | 1,82 | 1,93 | 5,75% | - |
| 03.08.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -1,88% | - |
| 31.07.2026 | 1,89 | 1,93 | 1,86 | 1,86 | -1,97% | - |
| 30.07.2026 | 1,90 | 1,97 | 1,88 | 1,90 | -3,55% | 527,00 |
| 29.07.2026 | 1,92 | 1,97 | 1,85 | 1,97 | 1,68% | - |
| 28.07.2026 | 1,94 | 1,95 | 1,92 | 1,94 | 0,52% | - |
| 27.07.2026 | 1,97 | 2,00 | 1,90 | 1,93 | -0,39% | 3.000,00 |
| 24.07.2026 | 1,93 | 2,00 | 1,91 | 1,94 | -7,42% | - |
| 23.07.2026 | 2,08 | 2,10 | 2,08 | 2,09 | 0,97% | - |
| 22.07.2026 | 1,98 | 2,11 | 1,89 | 2,07 | 12,81% | - |
| 21.07.2026 | 1,84 | 1,84 | 1,83 | 1,84 | -0,81% | - |
| 20.07.2026 | 1,95 | 1,95 | 1,84 | 1,85 | -0,54% | 4.408,00 |
| 17.07.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -1,72% | 1.500,00 |
| 16.07.2026 | 1,98 | 2,02 | 1,87 | 1,89 | -3,32% | 100,00 |
| 15.07.2026 | 1,96 | 2,01 | 1,92 | 1,96 | -1,39% | - |
| 14.07.2026 | 1,96 | 2,01 | 1,94 | 1,99 | 1,28% | - |
| 13.07.2026 | 1,97 | 2,02 | 1,90 | 1,96 | -0,38% | 6.500,00 |
| 10.07.2026 | 1,97 | 2,04 | 1,92 | 1,97 | -4,95% | - |
| 09.07.2026 | 1,95 | 2,08 | 1,94 | 2,07 | 7,81% | - |
| 08.07.2026 | 1,97 | 2,02 | 1,91 | 1,92 | -3,40% | 100,00 |
| 07.07.2026 | 2,08 | 2,14 | 1,95 | 1,99 | -7,99% | - |
| 06.07.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 2,13% | - |
| 03.07.2026 | 2,07 | 2,19 | 2,07 | 2,12 | 1,68% | - |
| 02.07.2026 | 2,12 | 2,24 | 2,06 | 2,08 | -0,95% | - |
| 01.07.2026 | 2,07 | 2,10 | 2,07 | 2,10 | 1,94% | - |
| 30.06.2026 | 2,03 | 2,13 | 1,98 | 2,06 | 1,10% | - |
| 29.06.2026 | 2,06 | 2,10 | 1,97 | 2,04 | -2,04% | - |
| 26.06.2026 | 1,90 | 2,13 | 1,86 | 2,08 | 6,67% | - |
| 25.06.2026 | 1,92 | 2,10 | 1,89 | 1,95 | 4,42% | - |
| 24.06.2026 | 1,89 | 1,98 | 1,81 | 1,87 | -4,72% | - |
| 23.06.2026 | 2,08 | 2,18 | 1,95 | 1,96 | -4,62% | 3.600,00 |
| 22.06.2026 | 2,02 | 2,22 | 1,98 | 2,06 | 1,23% | - |
| 19.06.2026 | 2,07 | 2,20 | 2,00 | 2,03 | -4,02% | 200,00 |
| 18.06.2026 | 2,25 | 2,34 | 2,10 | 2,12 | -7,44% | - |
| 17.06.2026 | 2,39 | 2,43 | 2,25 | 2,29 | -4,19% | 700,00 |
| 16.06.2026 | 2,38 | 2,44 | 2,27 | 2,39 | 1,06% | - |
| 15.06.2026 | 2,27 | 2,55 | 2,27 | 2,36 | 6,07% | 1.000,00 |
| 12.06.2026 | 2,08 | 2,30 | 2,01 | 2,23 | 21,75% | - |
| 11.06.2026 | 1,78 | 1,84 | 1,78 | 1,83 | -5,80% | - |
| 10.06.2026 | 1,84 | 1,99 | 1,80 | 1,94 | 5,58% | 796,00 |
| 09.06.2026 | 1,76 | 1,94 | 1,71 | 1,84 | 0,41% | 202,00 |
| 08.06.2026 | 1,86 | 2,00 | 1,76 | 1,83 | -5,67% | 2.000,00 |
| 05.06.2026 | 2,12 | 2,12 | 1,85 | 1,94 | -10,60% | 1.050,00 |
| 04.06.2026 | 2,09 | 2,22 | 2,05 | 2,17 | -0,23% | 500,00 |
| 03.06.2026 | 2,15 | 2,19 | 2,15 | 2,18 | -2,47% | - |
| 02.06.2026 | 2,15 | 2,37 | 2,14 | 2,23 | 1,83% | 1.000,00 |
| 01.06.2026 | 2,15 | 2,23 | 2,06 | 2,19 | 9,64% | - |
| 29.05.2026 | 2,10 | 2,10 | 2,00 | 2,00 | -5,11% | - |
| 28.05.2026 | 1,99 | 2,14 | 1,98 | 2,11 | 3,19% | - |
| 27.05.2026 | 2,04 | 2,05 | 2,04 | 2,04 | 0,25% | - |
| 26.05.2026 | 2,13 | 2,14 | 2,03 | 2,04 | -2,40% | - |
| 25.05.2026 | 1,92 | 2,12 | 1,92 | 2,09 | 8,45% | - |
| 22.05.2026 | 1,95 | 2,01 | 1,92 | 1,92 | -1,66% | 1.850,00 |
| 21.05.2026 | 2,00 | 2,13 | 1,92 | 1,96 | -0,89% | - |
| 20.05.2026 | 1,86 | 2,02 | 1,86 | 1,97 | 1,68% | - |
| 19.05.2026 | 2,41 | 2,46 | 1,84 | 1,94 | -6,51% | 3.750,00 |
| 15.05.2026 | 2,14 | 2,14 | 2,02 | 2,08 | -3,71% | - |
| 14.05.2026 | 2,28 | 2,28 | 2,06 | 2,16 | -7,71% | - |
| 13.05.2026 | 2,32 | 2,37 | 2,23 | 2,34 | 3,78% | 4.000,00 |
| 12.05.2026 | 2,27 | 2,29 | 2,11 | 2,25 | 2,27% | - |
| 11.05.2026 | 2,04 | 2,24 | 2,04 | 2,20 | 7,06% | 900,00 |
| 08.05.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 0,12% | - |
| 07.05.2026 | 2,15 | 2,33 | 2,05 | 2,05 | 6,62% | - |
| 06.05.2026 | 1,93 | 1,93 | 1,91 | 1,93 | -1,66% | - |
| 05.05.2026 | 1,98 | 2,00 | 1,93 | 1,96 | -1,26% | - |
| 04.05.2026 | 2,05 | 2,06 | 1,97 | 1,98 | -2,58% | - |
| 30.04.2026 | 1,95 | 2,08 | 1,94 | 2,04 | 3,04% | - |
| 29.04.2026 | 2,06 | 2,15 | 1,98 | 1,98 | -4,13% | - |
| 28.04.2026 | 2,13 | 2,16 | 2,02 | 2,06 | -3,74% | 720,00 |
| 27.04.2026 | 2,09 | 2,18 | 2,02 | 2,14 | -0,23% | - |
| 24.04.2026 | 2,12 | 2,15 | 2,06 | 2,15 | -0,69% | - |
| 23.04.2026 | 2,23 | 2,24 | 2,08 | 2,16 | -6,29% | 450,00 |
| 22.04.2026 | 2,43 | 2,43 | 2,24 | 2,31 | -0,22% | 894,00 |
| 21.04.2026 | 2,44 | 2,52 | 2,28 | 2,31 | -7,04% | - |
| 20.04.2026 | 2,43 | 2,52 | 2,35 | 2,49 | 3,76% | 539,00 |
| 17.04.2026 | 2,37 | 2,56 | 2,37 | 2,40 | -0,21% | 500,00 |
| 16.04.2026 | 2,24 | 2,43 | 2,15 | 2,40 | 7,87% | - |
| 15.04.2026 | 2,32 | 2,34 | 2,20 | 2,23 | -0,89% | - |
| 14.04.2026 | 2,22 | 2,25 | 2,22 | 2,25 | 0,22% | - |
| 13.04.2026 | 2,13 | 2,28 | 2,09 | 2,24 | 3,94% | - |
| 10.04.2026 | 2,17 | 2,23 | 2,16 | 2,16 | -1,37% | - |
| 09.04.2026 | 2,12 | 2,20 | 2,12 | 2,19 | 1,39% | - |
| 08.04.2026 | 2,01 | 2,22 | 2,01 | 2,16 | 6,82% | - |
| 07.04.2026 | 2,14 | 2,16 | 1,95 | 2,02 | -5,94% | - |
| 02.04.2026 | 2,28 | 2,31 | 2,03 | 2,15 | -5,09% | - |
| 01.04.2026 | 2,20 | 2,35 | 2,11 | 2,26 | 7,62% | 727,00 |