0,686€
-1,44%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,70 | 0,73 | 0,69 | 0,71 | -0,28% | - |
| 21.11.2024 | 0,74 | 0,75 | 0,70 | 0,71 | -5,44% | - |
| 20.11.2024 | 0,78 | 0,79 | 0,74 | 0,75 | -2,71% | - |
| 19.11.2024 | 0,76 | 0,81 | 0,76 | 0,77 | 0,52% | - |
| 18.11.2024 | 0,74 | 0,77 | 0,71 | 0,77 | 5,91% | 17.220,00 |
| 15.11.2024 | 0,72 | 0,79 | 0,69 | 0,73 | 0,14% | 5.000,00 |
| 14.11.2024 | 0,78 | 0,92 | 0,70 | 0,73 | -20,57% | 27.000,00 |
| 13.11.2024 | 1,11 | 1,15 | 0,91 | 0,91 | -20,17% | 33.800,00 |
| 12.11.2024 | 1,12 | 1,15 | 1,10 | 1,15 | -2,39% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,14 | 1,17 | -3,85% | - |
| 08.11.2024 | 1,20 | 1,29 | 1,20 | 1,22 | -4,31% | - |
| 07.11.2024 | 1,19 | 1,28 | 1,19 | 1,28 | 7,59% | 13.200,00 |
| 06.11.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -5,05% | - |
| 05.11.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 5,32% | - |
| 04.11.2024 | 1,18 | 1,26 | 1,18 | 1,19 | -1,50% | 7.000,00 |
| 01.11.2024 | 1,20 | 1,30 | 1,18 | 1,20 | -1,80% | - |
| 31.10.2024 | 1,30 | 1,33 | 1,18 | 1,23 | -5,99% | - |
| 30.10.2024 | 1,35 | 1,36 | 1,30 | 1,30 | -4,89% | 3.500,00 |
| 29.10.2024 | 1,38 | 1,38 | 1,34 | 1,37 | 5,79% | - |
| 28.10.2024 | 1,35 | 1,38 | 1,30 | 1,30 | -4,43% | 1.500,00 |
| 25.10.2024 | 1,47 | 1,47 | 1,36 | 1,36 | -8,32% | - |
| 24.10.2024 | 1,46 | 1,57 | 1,46 | 1,48 | -1,66% | - |
| 23.10.2024 | 1,50 | 1,60 | 1,48 | 1,50 | -2,08% | - |
| 22.10.2024 | 1,33 | 1,58 | 1,33 | 1,54 | 15,41% | 3.200,00 |
| 21.10.2024 | 1,25 | 1,37 | 1,25 | 1,33 | 4,48% | - |
| 18.10.2024 | 1,25 | 1,28 | 1,24 | 1,27 | 1,03% | 1.000,00 |
| 17.10.2024 | 1,25 | 1,29 | 1,24 | 1,26 | -2,55% | - |
| 16.10.2024 | 1,20 | 1,30 | 1,19 | 1,29 | 3,44% | - |
| 15.10.2024 | 1,20 | 1,32 | 1,20 | 1,25 | 4,60% | - |
| 14.10.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -3,24% | - |
| 11.10.2024 | 1,20 | 1,28 | 1,19 | 1,24 | 3,35% | - |
| 10.10.2024 | 1,23 | 1,26 | 1,17 | 1,20 | -5,53% | - |
| 09.10.2024 | 1,22 | 1,29 | 1,19 | 1,27 | 3,01% | - |
| 08.10.2024 | 1,20 | 1,28 | 1,20 | 1,23 | 1,07% | - |
| 07.10.2024 | 1,23 | 1,28 | 1,18 | 1,22 | 0,00% | - |
| 04.10.2024 | 1,12 | 1,28 | 1,12 | 1,22 | 1,00% | - |
| 03.10.2024 | 1,17 | 1,27 | 1,15 | 1,20 | 0,25% | - |
| 02.10.2024 | 1,23 | 1,26 | 1,20 | 1,20 | -2,83% | - |
| 01.10.2024 | 1,23 | 1,31 | 1,17 | 1,24 | -0,80% | 6.000,00 |
| 30.09.2024 | 1,25 | 1,32 | 1,23 | 1,25 | -0,24% | - |
| 27.09.2024 | 1,31 | 1,34 | 1,23 | 1,25 | -5,67% | 12.000,00 |
| 26.09.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 2,16% | - |
| 25.09.2024 | 1,25 | 1,31 | 1,19 | 1,30 | 1,97% | - |
| 24.09.2024 | 1,24 | 1,33 | 1,22 | 1,27 | 0,79% | - |
| 23.09.2024 | 1,23 | 1,35 | 1,23 | 1,26 | -5,12% | - |
| 20.09.2024 | 1,26 | 1,37 | 1,24 | 1,33 | 4,57% | - |
| 19.09.2024 | 1,20 | 1,28 | 1,18 | 1,27 | 6,90% | - |
| 18.09.2024 | 1,16 | 1,23 | 1,16 | 1,19 | 2,15% | - |
| 17.09.2024 | 1,18 | 1,22 | 1,15 | 1,16 | -3,49% | - |
| 16.09.2024 | 1,30 | 1,35 | 1,20 | 1,21 | 0,17% | - |
| 13.09.2024 | 1,22 | 1,26 | 1,18 | 1,20 | -3,61% | - |
| 12.09.2024 | 1,14 | 1,29 | 1,14 | 1,25 | 3,31% | - |
| 11.09.2024 | 1,19 | 1,22 | 1,16 | 1,21 | -1,39% | - |
| 10.09.2024 | 1,20 | 1,28 | 1,16 | 1,23 | 1,24% | 4.000,00 |
| 09.09.2024 | 1,19 | 1,23 | 1,16 | 1,21 | 3,24% | - |
| 06.09.2024 | 1,20 | 1,28 | 1,13 | 1,17 | -4,17% | - |
| 05.09.2024 | 1,18 | 1,27 | 1,18 | 1,22 | 1,07% | - |
| 04.09.2024 | 1,15 | 1,26 | 1,11 | 1,21 | -1,63% | - |
| 03.09.2024 | 1,22 | 1,27 | 1,14 | 1,23 | -1,20% | - |
| 02.09.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 3,32% | - |
| 30.08.2024 | 1,22 | 1,24 | 1,18 | 1,21 | 4,33% | - |
| 29.08.2024 | 1,16 | 1,25 | 1,16 | 1,16 | -4,55% | - |
| 28.08.2024 | 1,22 | 1,25 | 1,12 | 1,21 | -1,63% | - |
| 27.08.2024 | 1,28 | 1,28 | 1,21 | 1,23 | -2,61% | - |
| 26.08.2024 | 1,23 | 1,28 | 1,23 | 1,26 | 0,24% | - |
| 23.08.2024 | 1,23 | 1,31 | 1,23 | 1,26 | -0,24% | 400,00 |
| 22.08.2024 | 1,26 | 1,29 | 1,24 | 1,26 | -1,71% | - |
| 21.08.2024 | 1,26 | 1,32 | 1,24 | 1,29 | -2,65% | - |
| 20.08.2024 | 1,32 | 1,39 | 1,29 | 1,32 | -0,23% | - |
| 19.08.2024 | 1,24 | 1,42 | 1,24 | 1,32 | 3,93% | 25.000,00 |
| 16.08.2024 | 1,23 | 1,40 | 1,23 | 1,27 | -2,08% | - |
| 15.08.2024 | 1,18 | 1,41 | 1,18 | 1,30 | 11,30% | - |
| 14.08.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -2,26% | - |
| 13.08.2024 | 1,16 | 1,32 | 1,16 | 1,20 | 4,37% | 2.000,00 |
| 12.08.2024 | 1,17 | 1,21 | 1,15 | 1,15 | -4,98% | - |
| 09.08.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 1,43% | - |
| 08.08.2024 | 1,14 | 1,21 | 1,14 | 1,19 | -0,83% | - |
| 07.08.2024 | 1,15 | 1,20 | 1,15 | 1,20 | -0,42% | - |
| 06.08.2024 | 1,26 | 1,26 | 1,17 | 1,20 | -4,30% | - |
| 05.08.2024 | 1,22 | 1,26 | 1,22 | 1,26 | -0,63% | 2.610,00 |
| 02.08.2024 | 1,41 | 1,55 | 1,21 | 1,27 | -11,10% | - |
| 01.08.2024 | 1,51 | 1,51 | 1,42 | 1,42 | 1,64% | - |
| 31.07.2024 | 1,28 | 1,43 | 1,28 | 1,40 | 7,94% | 9.000,00 |
| 30.07.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 2,13% | - |
| 29.07.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -3,64% | - |
| 26.07.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,93% | - |
| 25.07.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -1,07% | - |
| 24.07.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 0,15% | - |
| 23.07.2024 | 1,29 | 1,35 | 1,27 | 1,31 | -0,38% | - |
| 22.07.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -11,78% | - |
| 19.07.2024 | 1,43 | 1,49 | 1,39 | 1,49 | -0,67% | - |
| 18.07.2024 | 1,46 | 1,51 | 1,39 | 1,50 | 0,00% | - |
| 17.07.2024 | 1,50 | 1,52 | 1,47 | 1,50 | -0,80% | - |
| 16.07.2024 | 1,54 | 1,54 | 1,42 | 1,51 | -3,09% | - |
| 15.07.2024 | 1,45 | 1,56 | 1,45 | 1,56 | 3,81% | - |
| 12.07.2024 | 1,49 | 1,54 | 1,47 | 1,50 | -1,77% | - |
| 11.07.2024 | 1,48 | 1,56 | 1,48 | 1,53 | 0,79% | - |
| 10.07.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 3,63% | - |
| 09.07.2024 | 1,35 | 1,49 | 1,34 | 1,46 | 4,81% | - |
| 08.07.2024 | 1,50 | 1,50 | 1,38 | 1,39 | -6,38% | - |