Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 97,72 | 101,06 | 0,00 | 99,92 | -2,36% | - |
25.02.2021 | 103,90 | 104,05 | 101,61 | 102,33 | -0,89% | - |
24.02.2021 | 101,46 | 104,04 | 101,40 | 103,25 | 3,66% | - |
23.02.2021 | 99,26 | 100,10 | 97,79 | 99,60 | 1,22% | - |
22.02.2021 | 98,62 | 99,63 | 98,29 | 98,39 | 2,68% | - |
19.02.2021 | 95,72 | 96,37 | 95,44 | 95,82 | 0,88% | - |
18.02.2021 | 94,62 | 95,76 | 94,33 | 94,99 | -0,99% | - |
17.02.2021 | 95,74 | 96,14 | 94,21 | 95,94 | 3,05% | - |
16.02.2021 | 93,09 | 93,64 | 92,61 | 93,10 | 0,60% | - |
12.02.2021 | 91,95 | 92,73 | 91,47 | 92,55 | 0,60% | - |
11.02.2021 | 92,03 | 92,17 | 0,00 | 92,00 | -0,58% | - |
10.02.2021 | 91,39 | 92,58 | 90,64 | 92,53 | 1,72% | - |
09.02.2021 | 90,67 | 91,27 | 0,00 | 90,97 | -0,60% | - |
08.02.2021 | 91,07 | 92,05 | 90,50 | 91,52 | 2,54% | - |
05.02.2021 | 89,53 | 89,93 | 88,64 | 89,25 | 0,19% | - |
04.02.2021 | 87,99 | 89,15 | 87,99 | 89,08 | 0,00% | - |
03.02.2021 | 88,25 | 89,38 | 87,91 | 89,08 | 2,33% | - |
02.02.2021 | 87,37 | 88,36 | 86,94 | 87,05 | 0,69% | - |
01.02.2021 | 84,89 | 87,30 | 0,00 | 86,45 | 1,48% | - |
29.01.2021 | 87,12 | 87,34 | 84,93 | 85,19 | -4,30% | - |
28.01.2021 | 89,12 | 89,74 | 0,00 | 89,02 | 0,87% | - |
27.01.2021 | 88,31 | 88,31 | 88,25 | 88,25 | -1,24% | - |
26.01.2021 | 91,33 | 91,41 | 89,27 | 89,35 | -1,72% | - |
25.01.2021 | 90,86 | 90,96 | 89,60 | 90,92 | -0,88% | - |
22.01.2021 | 90,60 | 92,03 | 90,33 | 91,72 | -0,32% | - |
21.01.2021 | 93,57 | 93,64 | 0,00 | 92,02 | -3,57% | - |
20.01.2021 | 95,48 | 95,55 | 94,73 | 95,42 | 0,88% | - |
19.01.2021 | 94,06 | 95,02 | 93,99 | 94,59 | 2,56% | - |
15.01.2021 | 92,46 | 93,78 | 91,83 | 92,23 | -3,41% | - |
14.01.2021 | 95,54 | 95,55 | 95,49 | 95,49 | 2,43% | - |
13.01.2021 | 92,94 | 93,53 | 92,58 | 93,22 | -0,40% | - |
12.01.2021 | 93,33 | 93,93 | 92,82 | 93,60 | 2,50% | - |
11.01.2021 | 90,19 | 92,09 | 90,06 | 91,31 | 0,26% | - |
08.01.2021 | 90,63 | 92,15 | 90,49 | 91,07 | 0,94% | - |
07.01.2021 | 90,18 | 90,23 | 90,18 | 90,23 | 0,51% | - |
06.01.2021 | 89,77 | 89,77 | 89,77 | 89,77 | 3,17% | - |
05.01.2021 | 87,00 | 87,02 | 86,98 | 87,02 | 2,88% | - |
04.01.2021 | 84,86 | 85,28 | 83,90 | 84,58 | 0,14% | - |
31.12.2020 | 84,81 | 84,83 | 83,96 | 84,46 | -1,01% | - |
30.12.2020 | 85,87 | 86,59 | 84,95 | 85,33 | 0,87% | - |
29.12.2020 | 84,59 | 84,59 | 84,59 | 84,59 | -0,41% | - |
28.12.2020 | 86,46 | 86,47 | 84,64 | 84,93 | -13,05% | - |
24.12.2020 | 85,04 | 97,68 | 84,82 | 97,68 | 13,91% | - |
23.12.2020 | 85,84 | 86,66 | 85,54 | 85,76 | 1,58% | - |
22.12.2020 | 85,64 | 85,65 | 84,30 | 84,43 | -1,98% | - |
21.12.2020 | 86,16 | 86,16 | 86,12 | 86,13 | -12,82% | - |
18.12.2020 | 87,23 | 110,60 | 87,20 | 98,80 | 13,82% | - |
17.12.2020 | 88,30 | 88,89 | 86,72 | 86,80 | -2,00% | - |
16.12.2020 | 88,67 | 91,24 | 0,00 | 88,57 | 7,39% | - |
15.12.2020 | 89,07 | 90,14 | 0,00 | 82,48 | -11,32% | - |
14.12.2020 | 91,46 | 93,19 | 89,27 | 93,00 | 0,48% | - |
11.12.2020 | 92,36 | 94,84 | 91,03 | 92,56 | -1,13% | - |
10.12.2020 | 93,44 | 94,57 | 0,00 | 93,62 | 4,17% | - |
09.12.2020 | 91,66 | 92,37 | 87,76 | 89,87 | -0,04% | - |
08.12.2020 | 92,25 | 92,47 | 0,00 | 89,91 | -0,77% | - |
07.12.2020 | 90,51 | 92,77 | 90,00 | 90,60 | -1,05% | - |
04.12.2020 | 92,58 | 93,44 | 91,57 | 91,57 | -7,31% | - |
03.12.2020 | 89,72 | 98,79 | 89,72 | 98,79 | 9,77% | - |
02.12.2020 | 89,69 | 91,30 | 87,98 | 90,00 | -1,04% | - |
01.12.2020 | 87,57 | 90,95 | 86,72 | 90,95 | -12,21% | - |
30.11.2020 | 87,33 | 103,60 | 85,46 | 103,60 | 29,54% | - |
27.11.2020 | 91,46 | 95,65 | 79,98 | 79,98 | -13,24% | - |
25.11.2020 | 93,44 | 93,95 | 92,15 | 92,18 | -3,59% | - |
24.11.2020 | 93,84 | 95,80 | 93,64 | 95,61 | 5,00% | - |
23.11.2020 | 91,02 | 91,06 | 90,99 | 91,06 | 6,19% | - |
20.11.2020 | 85,46 | 86,31 | 85,18 | 85,75 | 0,05% | - |
19.11.2020 | 83,79 | 85,96 | 83,75 | 85,71 | 1,69% | - |
18.11.2020 | 86,77 | 87,35 | 84,29 | 84,29 | -3,15% | - |
17.11.2020 | 86,15 | 87,56 | 85,82 | 87,03 | -2,11% | - |
16.11.2020 | 87,48 | 89,16 | 87,10 | 88,91 | 7,07% | - |
13.11.2020 | 82,32 | 83,34 | 82,13 | 83,04 | 3,05% | - |
12.11.2020 | 81,52 | 82,11 | 79,91 | 80,58 | -2,29% | - |
11.11.2020 | 83,13 | 83,22 | 81,79 | 82,46 | -0,67% | - |
10.11.2020 | 83,02 | 83,02 | 83,02 | 83,02 | 4,56% | - |
09.11.2020 | 0,00 | 81,15 | 0,00 | 79,40 | 11,55% | - |
06.11.2020 | 90,49 | 90,49 | 70,83 | 71,18 | -1,67% | - |
05.11.2020 | 71,94 | 72,98 | 71,76 | 72,39 | 0,74% | - |
04.11.2020 | 71,77 | 71,88 | 71,77 | 71,86 | -0,17% | - |
03.11.2020 | 72,30 | 72,56 | 71,05 | 71,98 | -1,26% | - |
02.11.2020 | 0,00 | 73,05 | 0,00 | 72,90 | 5,10% | - |
30.10.2020 | 69,40 | 70,09 | 68,09 | 69,37 | 0,67% | - |
29.10.2020 | 66,20 | 69,14 | 66,13 | 68,91 | 2,85% | - |
28.10.2020 | 67,20 | 68,08 | 66,33 | 67,00 | -3,62% | - |
27.10.2020 | 70,14 | 70,30 | 69,50 | 69,51 | -1,94% | - |
26.10.2020 | 71,25 | 71,32 | 70,27 | 70,89 | -2,36% | - |
23.10.2020 | 0,00 | 74,13 | 0,00 | 72,60 | -1,09% | - |
22.10.2020 | 70,86 | 73,48 | 70,57 | 73,40 | 3,56% | - |
21.10.2020 | 70,88 | 71,58 | 70,78 | 70,87 | -1,20% | - |
20.10.2020 | 71,86 | 72,26 | 71,04 | 71,73 | 0,72% | - |
19.10.2020 | 73,06 | 73,33 | 71,22 | 71,22 | -2,30% | - |
16.10.2020 | 72,64 | 74,02 | 72,44 | 72,90 | -0,84% | - |
15.10.2020 | 0,00 | 73,72 | 0,00 | 73,52 | 0,79% | - |
14.10.2020 | 74,17 | 74,43 | 72,92 | 72,94 | -0,83% | - |
13.10.2020 | 74,31 | 74,56 | 72,78 | 73,55 | -1,49% | - |
12.10.2020 | 73,85 | 74,94 | 73,85 | 74,66 | 0,76% | - |
09.10.2020 | 75,27 | 75,31 | 74,03 | 74,10 | -1,63% | - |
08.10.2020 | 74,79 | 75,55 | 74,06 | 75,32 | 2,18% | - |
07.10.2020 | 71,88 | 73,92 | 71,57 | 73,71 | 1,80% | - |
06.10.2020 | 72,41 | 72,41 | 72,41 | 72,41 | -0,43% | - |
05.10.2020 | 70,97 | 72,73 | 70,73 | 72,72 | 2,06% | - |