1,918€
0,68%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,01 | 2,01 | 1,92 | 1,93 | -1,18% | - |
| 21.05.2026 | 2,01 | 2,13 | 1,93 | 1,95 | -2,84% | - |
| 20.05.2026 | 1,89 | 2,02 | 1,89 | 2,01 | 7,33% | - |
| 19.05.2026 | 2,42 | 2,45 | 1,84 | 1,87 | -25,87% | 60.000,00 |
| 18.05.2026 | 2,52 | 2,63 | 2,52 | 2,52 | 9,57% | - |
| 15.05.2026 | 2,06 | 2,30 | 2,03 | 2,30 | 7,73% | - |
| 14.05.2026 | 2,21 | 2,22 | 2,05 | 2,14 | -5,95% | - |
| 13.05.2026 | 2,34 | 2,38 | 2,23 | 2,27 | 2,02% | 68.000,00 |
| 12.05.2026 | 2,25 | 2,30 | 2,11 | 2,23 | -1,98% | - |
| 11.05.2026 | 2,06 | 2,29 | 2,04 | 2,27 | 11,55% | 29.700,00 |
| 08.05.2026 | 2,06 | 2,07 | 2,01 | 2,04 | -2,16% | - |
| 07.05.2026 | 2,12 | 2,33 | 2,03 | 2,08 | -3,70% | - |
| 06.05.2026 | 1,92 | 2,17 | 1,92 | 2,16 | 11,34% | - |
| 05.05.2026 | 1,97 | 2,00 | 1,93 | 1,94 | -2,02% | - |
| 04.05.2026 | 2,04 | 2,05 | 1,94 | 1,98 | -4,12% | - |
| 30.04.2026 | 1,95 | 2,08 | 1,95 | 2,07 | 6,17% | 14.000,00 |
| 29.04.2026 | 2,10 | 2,13 | 1,94 | 1,95 | -5,81% | - |
| 28.04.2026 | 2,11 | 2,16 | 2,03 | 2,07 | -3,95% | - |
| 27.04.2026 | 2,11 | 2,18 | 2,02 | 2,15 | 2,63% | - |
| 24.04.2026 | 2,11 | 2,19 | 2,06 | 2,10 | -1,18% | - |
| 23.04.2026 | 2,20 | 2,24 | 2,07 | 2,12 | -5,15% | 5.500,00 |
| 22.04.2026 | 2,24 | 2,34 | 2,22 | 2,24 | -1,97% | 900,00 |
| 21.04.2026 | 2,44 | 2,52 | 2,24 | 2,28 | -7,51% | - |
| 20.04.2026 | 2,40 | 2,53 | 2,35 | 2,47 | -0,40% | 12.210,00 |
| 17.04.2026 | 2,39 | 2,55 | 2,38 | 2,48 | 4,87% | 46.500,00 |
| 16.04.2026 | 2,19 | 2,43 | 2,16 | 2,36 | 5,59% | - |
| 15.04.2026 | 2,33 | 2,34 | 2,20 | 2,24 | -3,46% | - |
| 14.04.2026 | 2,25 | 2,36 | 2,23 | 2,32 | 2,66% | - |
| 13.04.2026 | 2,11 | 2,28 | 2,10 | 2,26 | 2,97% | - |
| 10.04.2026 | 2,20 | 2,23 | 2,15 | 2,19 | 1,39% | - |
| 09.04.2026 | 2,19 | 2,22 | 2,04 | 2,16 | 2,61% | - |
| 08.04.2026 | 2,14 | 2,22 | 2,06 | 2,11 | 4,57% | - |
| 07.04.2026 | 2,09 | 2,14 | 1,95 | 2,01 | -7,45% | - |
| 02.04.2026 | 2,25 | 2,32 | 2,04 | 2,18 | -4,40% | - |
| 01.04.2026 | 2,23 | 2,35 | 2,10 | 2,28 | 3,41% | - |
| 31.03.2026 | 1,99 | 2,29 | 1,99 | 2,20 | 5,01% | - |
| 30.03.2026 | 2,13 | 2,34 | 1,98 | 2,10 | -1,87% | - |
| 27.03.2026 | 2,12 | 2,28 | 2,04 | 2,14 | -0,23% | - |
| 26.03.2026 | 2,27 | 2,34 | 2,07 | 2,14 | -5,93% | - |
| 25.03.2026 | 2,23 | 2,47 | 2,19 | 2,28 | 8,08% | 7.750,00 |
| 24.03.2026 | 1,95 | 2,19 | 1,94 | 2,11 | 7,51% | - |
| 23.03.2026 | 1,73 | 2,10 | 1,71 | 1,96 | 12,85% | - |
| 20.03.2026 | 1,90 | 1,93 | 1,74 | 1,74 | -6,87% | 9.000,00 |
| 19.03.2026 | 1,91 | 1,96 | 1,70 | 1,86 | -3,22% | - |
| 18.03.2026 | 2,07 | 2,08 | 1,83 | 1,93 | -1,03% | 57.620,00 |
| 17.03.2026 | 2,14 | 2,21 | 1,95 | 1,95 | -9,11% | - |
| 16.03.2026 | 2,06 | 2,16 | 1,88 | 2,14 | 6,73% | 12.000,00 |
| 13.03.2026 | 2,19 | 2,21 | 2,01 | 2,01 | -8,03% | 41.800,00 |
| 12.03.2026 | 2,35 | 2,38 | 2,15 | 2,18 | -4,80% | 4.200,00 |
| 11.03.2026 | 2,40 | 2,45 | 2,26 | 2,29 | -5,18% | - |
| 10.03.2026 | 2,29 | 2,56 | 2,24 | 2,42 | 7,10% | - |
| 09.03.2026 | 2,19 | 2,30 | 2,11 | 2,26 | 3,68% | - |
| 06.03.2026 | 2,26 | 2,32 | 2,14 | 2,18 | -3,97% | 66.660,00 |
| 05.03.2026 | 2,43 | 2,44 | 2,24 | 2,27 | -5,62% | 42.396,00 |
| 04.03.2026 | 2,59 | 2,63 | 2,37 | 2,40 | -3,61% | - |
| 03.03.2026 | 2,81 | 2,82 | 2,46 | 2,49 | -10,43% | 20.000,00 |
| 02.03.2026 | 2,93 | 2,97 | 2,68 | 2,78 | -1,59% | 72.000,00 |
| 27.02.2026 | 2,84 | 2,90 | 2,66 | 2,83 | 0,18% | 39.456,00 |
| 26.02.2026 | 2,63 | 2,89 | 2,59 | 2,82 | 8,05% | 52.000,00 |
| 25.02.2026 | 2,69 | 2,72 | 2,60 | 2,61 | -2,61% | 80.000,00 |
| 24.02.2026 | 2,82 | 2,82 | 2,64 | 2,68 | -3,07% | 37.500,00 |
| 23.02.2026 | 2,77 | 2,99 | 2,67 | 2,77 | 13,79% | 21.508,00 |
| 20.02.2026 | 2,21 | 2,46 | 2,21 | 2,43 | 10,96% | 55.200,00 |
| 19.02.2026 | 2,07 | 2,21 | 2,04 | 2,19 | 6,05% | 116.655,00 |
| 18.02.2026 | 2,13 | 2,23 | 2,05 | 2,07 | 2,74% | - |
| 17.02.2026 | 2,28 | 2,33 | 2,01 | 2,01 | -11,45% | - |
| 16.02.2026 | 2,22 | 2,31 | 1,71 | 2,27 | 2,95% | 45.900,00 |
| 13.02.2026 | 2,19 | 2,28 | 2,16 | 2,21 | 3,52% | 9.000,00 |
| 12.02.2026 | 2,46 | 2,47 | 2,13 | 2,13 | -13,06% | - |
| 11.02.2026 | 2,46 | 2,54 | 2,29 | 2,45 | 1,24% | - |
| 10.02.2026 | 2,52 | 2,52 | 2,34 | 2,42 | -1,43% | 35.380,00 |
| 09.02.2026 | 2,28 | 2,48 | 2,28 | 2,46 | 6,05% | 36.000,00 |
| 06.02.2026 | 2,06 | 2,38 | 2,06 | 2,32 | 12,11% | - |
| 05.02.2026 | 2,31 | 2,33 | 2,05 | 2,07 | -8,83% | - |
| 04.02.2026 | 2,39 | 2,52 | 2,24 | 2,27 | -3,21% | - |
| 03.02.2026 | 2,23 | 2,54 | 2,19 | 2,34 | 4,93% | 1.000,00 |
| 02.02.2026 | 2,30 | 2,35 | 2,23 | 2,23 | -4,70% | - |
| 30.01.2026 | 2,50 | 2,50 | 2,23 | 2,34 | -5,84% | 4.940,00 |
| 29.01.2026 | 2,71 | 2,75 | 2,41 | 2,49 | -8,13% | 6.065,00 |
| 28.01.2026 | 2,71 | 2,93 | 2,70 | 2,71 | 0,56% | 10.358,00 |
| 27.01.2026 | 2,73 | 2,87 | 2,65 | 2,69 | -2,18% | 62.760,00 |
| 26.01.2026 | 3,04 | 3,21 | 2,74 | 2,75 | -8,49% | 38.700,00 |
| 23.01.2026 | 2,71 | 3,05 | 2,61 | 3,01 | 12,97% | - |
| 22.01.2026 | 2,55 | 2,72 | 2,54 | 2,66 | 5,14% | - |
| 21.01.2026 | 2,68 | 2,76 | 2,53 | 2,53 | -4,17% | 63.900,00 |
| 20.01.2026 | 2,59 | 2,68 | 2,58 | 2,64 | 2,13% | - |
| 19.01.2026 | 2,58 | 2,84 | 2,55 | 2,59 | 0,19% | 24.543,00 |
| 16.01.2026 | 2,59 | 2,68 | 2,43 | 2,58 | -0,39% | 190.000,00 |
| 15.01.2026 | 2,65 | 2,74 | 2,56 | 2,59 | -5,13% | - |
| 14.01.2026 | 2,58 | 2,75 | 2,58 | 2,73 | 5,41% | 56.700,00 |
| 13.01.2026 | 2,81 | 2,85 | 2,58 | 2,59 | -6,50% | - |
| 12.01.2026 | 2,93 | 2,95 | 2,63 | 2,77 | -5,78% | 63.500,00 |
| 09.01.2026 | 2,93 | 3,07 | 2,88 | 2,94 | 4,07% | - |
| 08.01.2026 | 2,89 | 3,00 | 2,72 | 2,83 | -3,25% | - |
| 07.01.2026 | 3,06 | 3,12 | 2,84 | 2,92 | -4,42% | - |
| 06.01.2026 | 2,98 | 3,16 | 2,92 | 3,06 | 4,98% | - |
| 05.01.2026 | 2,64 | 3,02 | 2,63 | 2,91 | 10,86% | - |
| 02.01.2026 | 2,53 | 2,75 | 2,52 | 2,63 | 0,57% | - |
| 30.12.2025 | 2,78 | 2,82 | 2,58 | 2,61 | -6,79% | - |
| 29.12.2025 | 2,65 | 2,81 | 2,56 | 2,80 | 1,45% | 357,00 |