1,590€
-4,22%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 12.12.2025 | 1,70 | 1,71 | 1,60 | 1,66 | -1,66% | - |
| 11.12.2025 | 1,59 | 1,72 | 1,56 | 1,69 | 1,99% | - |
| 10.12.2025 | 1,71 | 1,73 | 1,62 | 1,66 | -3,22% | - |
| 09.12.2025 | 1,66 | 1,77 | 1,53 | 1,71 | 1,66% | - |
| 08.12.2025 | 1,75 | 1,77 | 1,66 | 1,68 | -5,35% | - |
| 05.12.2025 | 1,74 | 1,82 | 1,74 | 1,78 | -0,17% | - |
| 04.12.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 2,01% | - |
| 03.12.2025 | 1,71 | 1,80 | 1,67 | 1,75 | 1,57% | - |
| 02.12.2025 | 1,86 | 1,90 | 1,65 | 1,72 | -7,14% | 400,00 |
| 01.12.2025 | 1,67 | 1,91 | 1,66 | 1,85 | 12,12% | - |
| 28.11.2025 | 1,44 | 1,72 | 1,44 | 1,65 | 11,86% | - |
| 27.11.2025 | 1,47 | 1,51 | 1,44 | 1,48 | 1,72% | - |
| 26.11.2025 | 1,42 | 1,51 | 1,42 | 1,45 | 1,75% | - |
| 25.11.2025 | 1,38 | 1,51 | 1,38 | 1,43 | 6,74% | - |
| 24.11.2025 | 1,36 | 1,52 | 1,34 | 1,34 | -6,32% | 6.000,00 |
| 21.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,89% | - |
| 20.11.2025 | 1,42 | 1,54 | 1,34 | 1,39 | 2,21% | - |
| 18.11.2025 | 1,32 | 1,38 | 1,25 | 1,36 | -1,31% | 500,00 |
| 17.11.2025 | 1,35 | 1,42 | 1,32 | 1,37 | 0,22% | - |
| 14.11.2025 | 1,46 | 1,52 | 1,26 | 1,37 | -4,86% | - |
| 13.11.2025 | 1,55 | 1,60 | 1,43 | 1,44 | -7,87% | - |
| 12.11.2025 | 1,41 | 1,61 | 1,41 | 1,56 | 17,08% | - |
| 11.11.2025 | 1,48 | 1,51 | 1,34 | 1,34 | -10,58% | - |
| 10.11.2025 | 1,26 | 1,52 | 1,26 | 1,49 | 24,42% | - |
| 07.11.2025 | 1,25 | 1,29 | 1,19 | 1,20 | -1,07% | 1.000,00 |
| 06.11.2025 | 1,23 | 1,28 | 1,19 | 1,21 | -1,78% | - |
| 05.11.2025 | 1,32 | 1,32 | 1,24 | 1,24 | -5,36% | - |
| 04.11.2025 | 1,44 | 1,44 | 1,30 | 1,31 | -12,12% | - |
| 03.11.2025 | 1,49 | 1,49 | 1,40 | 1,49 | -4,50% | 150,00 |
| 31.10.2025 | 1,60 | 1,62 | 1,50 | 1,56 | -4,01% | - |
| 30.10.2025 | 1,50 | 1,63 | 1,41 | 1,62 | 11,34% | - |
| 29.10.2025 | 1,43 | 1,54 | 1,43 | 1,46 | 4,30% | - |
| 27.10.2025 | 1,45 | 1,49 | 1,35 | 1,40 | -8,22% | 5.000,00 |
| 24.10.2025 | 1,49 | 1,55 | 1,41 | 1,52 | -0,98% | - |
| 23.10.2025 | 1,49 | 1,59 | 1,47 | 1,54 | 9,64% | - |
| 22.10.2025 | 1,43 | 1,50 | 1,35 | 1,40 | 1,45% | - |
| 21.10.2025 | 1,55 | 1,55 | 1,36 | 1,38 | -13,64% | 28.992,00 |
| 20.10.2025 | 1,53 | 1,71 | 1,52 | 1,60 | 3,56% | - |
| 17.10.2025 | 1,65 | 1,68 | 1,36 | 1,54 | -10,29% | - |
| 16.10.2025 | 1,77 | 1,79 | 1,71 | 1,72 | -8,41% | 320,00 |
| 15.10.2025 | 1,86 | 1,88 | 1,84 | 1,88 | 6,10% | - |
| 14.10.2025 | 1,93 | 1,96 | 1,76 | 1,77 | -7,09% | - |
| 13.10.2025 | 1,80 | 1,93 | 1,80 | 1,91 | 2,14% | 3.000,00 |
| 10.10.2025 | 1,79 | 1,91 | 1,75 | 1,87 | -2,36% | - |
| 09.10.2025 | 1,94 | 2,05 | 1,79 | 1,91 | -1,95% | 6.000,00 |
| 08.10.2025 | 1,80 | 2,11 | 1,80 | 1,95 | 7,03% | - |
| 06.10.2025 | 1,67 | 1,93 | 1,64 | 1,82 | 12,00% | 8.076,00 |
| 03.10.2025 | 1,31 | 1,64 | 1,31 | 1,63 | 25,68% | 10.000,00 |
| 02.10.2025 | 1,38 | 1,40 | 1,29 | 1,29 | -2,64% | - |
| 01.10.2025 | 1,32 | 1,36 | 1,31 | 1,33 | 1,53% | - |
| 30.09.2025 | 1,35 | 1,35 | 1,27 | 1,31 | -0,53% | - |
| 29.09.2025 | 1,18 | 1,37 | 1,15 | 1,32 | 17,94% | 2.250,00 |
| 26.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,72% | - |
| 25.09.2025 | 1,05 | 1,16 | 1,05 | 1,08 | 0,47% | 10.000,00 |
| 24.09.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 0,94% | - |
| 23.09.2025 | 1,10 | 1,15 | 1,03 | 1,06 | -5,61% | - |
| 22.09.2025 | 1,09 | 1,18 | 1,08 | 1,12 | 6,95% | - |
| 19.09.2025 | 1,09 | 1,16 | 1,04 | 1,05 | -3,05% | - |
| 18.09.2025 | 1,08 | 1,15 | 1,07 | 1,08 | -4,83% | - |
| 17.09.2025 | 1,12 | 1,20 | 1,10 | 1,14 | -1,04% | - |
| 16.09.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -4,96% | - |
| 15.09.2025 | 1,15 | 1,24 | 1,12 | 1,21 | -0,41% | 18.000,00 |
| 12.09.2025 | 1,21 | 1,26 | 1,20 | 1,22 | 5,84% | - |
| 11.09.2025 | 1,30 | 1,35 | 1,14 | 1,15 | -12,37% | - |
| 09.09.2025 | 1,33 | 1,44 | 1,31 | 1,31 | 6,68% | 2.500,00 |
| 08.09.2025 | 1,25 | 1,27 | 1,18 | 1,23 | -3,31% | - |
| 05.09.2025 | 1,14 | 1,31 | 1,13 | 1,27 | 14,11% | 10.000,00 |
| 04.09.2025 | 1,13 | 1,22 | 1,11 | 1,11 | 0,91% | 9.500,00 |
| 03.09.2025 | 1,02 | 1,14 | 1,00 | 1,10 | 6,78% | 17.450,00 |
| 02.09.2025 | 1,07 | 1,08 | 1,02 | 1,03 | -2,82% | - |
| 01.09.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 5,04% | - |
| 29.08.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,46% | 2.000,00 |
| 28.08.2025 | 1,02 | 1,07 | 1,01 | 1,03 | -1,06% | - |
| 27.08.2025 | 1,02 | 1,07 | 1,02 | 1,04 | -1,89% | - |
| 26.08.2025 | 1,08 | 1,10 | 1,01 | 1,06 | -0,66% | - |
| 25.08.2025 | 1,06 | 1,13 | 1,05 | 1,07 | -0,28% | - |
| 22.08.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 2,40% | - |
| 21.08.2025 | 1,04 | 1,07 | 1,02 | 1,04 | 1,56% | - |
| 20.08.2025 | 1,02 | 1,06 | 1,01 | 1,03 | -0,77% | - |
| 19.08.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -4,61% | - |
| 18.08.2025 | 1,11 | 1,13 | 1,07 | 1,09 | -2,43% | - |
| 15.08.2025 | 1,10 | 1,12 | 1,07 | 1,11 | -1,77% | - |
| 14.08.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 1,98% | - |
| 13.08.2025 | 1,11 | 1,14 | 1,08 | 1,11 | 2,02% | - |
| 12.08.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -4,56% | - |
| 11.08.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -1,98% | - |
| 08.08.2025 | 1,12 | 1,18 | 1,12 | 1,16 | 3,56% | - |
| 07.08.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 06.08.2025 | 1,12 | 1,16 | 1,11 | 1,12 | -2,19% | - |
| 05.08.2025 | 1,10 | 1,16 | 1,09 | 1,14 | 4,10% | - |
| 04.08.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,20% | - |
| 01.08.2025 | 1,10 | 1,15 | 1,09 | 1,09 | -4,41% | - |
| 31.07.2025 | 1,11 | 1,17 | 1,10 | 1,14 | -0,70% | 2.680,00 |
| 30.07.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -4,19% | 2.000,00 |
| 29.07.2025 | 1,20 | 1,20 | 1,13 | 1,19 | 0,25% | - |
| 28.07.2025 | 1,15 | 1,22 | 1,15 | 1,19 | 3,03% | - |
| 25.07.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,95% | - |
| 24.07.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 2,26% | - |
| 23.07.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 1,05% | - |