2,320€
3,57%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 2,07 | 2,13 | 1,99 | 2,10 | 1,45% | 2.320,00 |
| 30.03.2026 | 2,14 | 2,34 | 2,04 | 2,07 | -5,91% | - |
| 27.03.2026 | 2,15 | 2,26 | 2,03 | 2,20 | 2,33% | - |
| 26.03.2026 | 2,34 | 2,34 | 2,07 | 2,15 | -10,60% | 3.500,00 |
| 25.03.2026 | 2,10 | 2,47 | 2,10 | 2,41 | 15,90% | 1.536,00 |
| 24.03.2026 | 1,92 | 2,20 | 1,92 | 2,08 | 5,46% | 8.000,00 |
| 23.03.2026 | 1,80 | 2,10 | 1,71 | 1,97 | 10,07% | 423,00 |
| 20.03.2026 | 1,86 | 1,93 | 1,77 | 1,79 | -3,90% | 5.000,00 |
| 19.03.2026 | 1,93 | 1,96 | 1,70 | 1,86 | -4,37% | 620,00 |
| 18.03.2026 | 2,08 | 2,08 | 1,80 | 1,95 | -3,11% | 1.000,00 |
| 17.03.2026 | 2,11 | 2,20 | 2,00 | 2,01 | -1,11% | - |
| 16.03.2026 | 2,03 | 2,12 | 1,88 | 2,03 | -7,09% | 3.250,00 |
| 13.03.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -1,13% | - |
| 12.03.2026 | 2,30 | 2,36 | 2,15 | 2,21 | -4,95% | 1.400,00 |
| 11.03.2026 | 2,42 | 2,45 | 2,26 | 2,33 | -4,12% | - |
| 10.03.2026 | 2,26 | 2,56 | 2,24 | 2,43 | 6,13% | 930,00 |
| 09.03.2026 | 2,18 | 2,29 | 2,10 | 2,29 | 3,63% | - |
| 06.03.2026 | 2,27 | 2,32 | 2,14 | 2,21 | -1,34% | 4.444,00 |
| 05.03.2026 | 2,40 | 2,44 | 2,23 | 2,24 | -7,45% | 500,00 |
| 04.03.2026 | 2,49 | 2,63 | 2,37 | 2,42 | -3,78% | - |
| 03.03.2026 | 2,78 | 2,82 | 2,45 | 2,51 | -9,06% | 1.200,00 |
| 02.03.2026 | 2,84 | 2,97 | 2,67 | 2,76 | 2,41% | 3.000,00 |
| 27.02.2026 | 2,84 | 2,89 | 2,66 | 2,70 | -5,77% | 2.192,00 |
| 26.02.2026 | 2,62 | 2,87 | 2,59 | 2,86 | 7,32% | 6.000,00 |
| 25.02.2026 | 2,63 | 2,73 | 2,63 | 2,67 | -0,93% | 6.450,00 |
| 24.02.2026 | 2,76 | 2,82 | 2,62 | 2,69 | -2,71% | 1.500,00 |
| 23.02.2026 | 2,89 | 2,99 | 2,69 | 2,77 | -8,90% | 1.128,00 |
| 20.02.2026 | 2,19 | 3,07 | 2,19 | 3,04 | 41,49% | 5.500,00 |
| 19.02.2026 | 2,06 | 2,19 | 2,04 | 2,15 | 2,39% | 5.683,00 |
| 18.02.2026 | 2,13 | 2,24 | 2,05 | 2,10 | 0,96% | - |
| 17.02.2026 | 2,27 | 2,37 | 2,03 | 2,08 | -7,16% | - |
| 16.02.2026 | 2,21 | 2,26 | 2,21 | 2,24 | 2,29% | - |
| 13.02.2026 | 2,24 | 2,36 | 2,15 | 2,19 | -5,62% | - |
| 12.02.2026 | 2,45 | 2,47 | 2,20 | 2,32 | -6,09% | - |
| 11.02.2026 | 2,43 | 2,53 | 2,30 | 2,47 | -1,60% | 285,00 |
| 10.02.2026 | 2,46 | 2,52 | 2,33 | 2,51 | 2,24% | 1.220,00 |
| 09.02.2026 | 2,29 | 2,46 | 2,28 | 2,45 | 12,13% | - |
| 06.02.2026 | 2,09 | 2,21 | 2,06 | 2,19 | 4,80% | - |
| 05.02.2026 | 2,30 | 2,33 | 2,06 | 2,09 | -7,54% | - |
| 04.02.2026 | 2,39 | 2,53 | 2,22 | 2,26 | -5,65% | - |
| 03.02.2026 | 2,22 | 2,56 | 2,19 | 2,39 | 7,17% | 1.250,00 |
| 02.02.2026 | 2,32 | 2,35 | 2,23 | 2,23 | -6,50% | - |
| 30.01.2026 | 2,49 | 2,51 | 2,24 | 2,39 | -6,65% | 11.900,00 |
| 29.01.2026 | 2,72 | 2,76 | 2,41 | 2,56 | -5,55% | 263,00 |
| 28.01.2026 | 2,70 | 2,94 | 2,68 | 2,71 | -3,05% | 1.503,00 |
| 27.01.2026 | 2,74 | 2,88 | 2,66 | 2,79 | 0,72% | 500,00 |
| 26.01.2026 | 3,02 | 3,21 | 2,75 | 2,77 | -1,25% | 8.622,00 |
| 23.01.2026 | 2,73 | 2,82 | 2,61 | 2,81 | 3,31% | 3.248,00 |
| 22.01.2026 | 2,56 | 2,72 | 2,54 | 2,72 | 6,05% | - |
| 21.01.2026 | 2,66 | 2,75 | 2,56 | 2,56 | -1,16% | 5.496,00 |
| 20.01.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 19.01.2026 | 2,59 | 2,84 | 2,55 | 2,58 | 1,57% | 1.000,00 |
| 16.01.2026 | 2,59 | 2,68 | 2,43 | 2,54 | -2,31% | - |
| 15.01.2026 | 2,65 | 2,73 | 2,56 | 2,60 | -3,53% | - |
| 14.01.2026 | 2,61 | 2,73 | 2,58 | 2,70 | 3,65% | 3.058,00 |
| 13.01.2026 | 2,77 | 2,85 | 2,58 | 2,60 | -4,94% | 4.681,00 |
| 12.01.2026 | 2,96 | 2,99 | 2,64 | 2,74 | -6,97% | 12.016,00 |
| 09.01.2026 | 2,86 | 3,06 | 2,86 | 2,94 | 3,34% | 750,00 |
| 08.01.2026 | 2,94 | 2,99 | 2,72 | 2,85 | -6,41% | - |
| 07.01.2026 | 3,04 | 3,07 | 3,04 | 3,04 | -1,30% | - |
| 06.01.2026 | 2,96 | 3,16 | 2,91 | 3,08 | 16,23% | 2.150,00 |
| 05.01.2026 | 2,64 | 2,68 | 2,63 | 2,65 | 4,13% | - |
| 02.01.2026 | 2,58 | 2,58 | 2,52 | 2,55 | -5,04% | - |
| 30.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,71% | - |
| 29.12.2025 | 2,75 | 2,82 | 2,55 | 2,64 | -5,39% | 3.491,00 |
| 23.12.2025 | 2,73 | 2,87 | 2,51 | 2,79 | 2,20% | 2.700,00 |
| 22.12.2025 | 2,00 | 2,78 | 2,00 | 2,73 | 35,74% | 3.897,00 |
| 19.12.2025 | 1,78 | 2,02 | 1,76 | 2,01 | 18,96% | 1.200,00 |
| 18.12.2025 | 1,70 | 1,76 | 1,66 | 1,69 | -1,60% | - |
| 17.12.2025 | 1,55 | 1,72 | 1,53 | 1,72 | 9,41% | - |
| 16.12.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,72% | - |
| 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% | - |