2,345€
-0,64%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,44 | 2,47 | 2,31 | 2,33 | -3,53% | - |
| 21.08.2026 | 2,34 | 2,44 | 2,32 | 2,41 | 3,88% | 4.800,00 |
| 20.08.2026 | 2,31 | 2,38 | 2,31 | 2,32 | 2,20% | - |
| 19.08.2026 | 2,14 | 2,37 | 2,13 | 2,27 | 6,57% | 16.048,00 |
| 18.08.2026 | 2,24 | 2,24 | 2,06 | 2,13 | -4,27% | - |
| 17.08.2026 | 2,24 | 2,28 | 2,21 | 2,23 | 0,68% | - |
| 14.08.2026 | 2,13 | 2,23 | 2,09 | 2,21 | 3,51% | 7.000,00 |
| 13.08.2026 | 2,24 | 2,26 | 2,11 | 2,14 | -5,11% | - |
| 12.08.2026 | 2,23 | 2,28 | 2,14 | 2,25 | 0,67% | - |
| 11.08.2026 | 2,30 | 2,31 | 2,22 | 2,24 | 2,29% | - |
| 10.08.2026 | 2,15 | 2,26 | 2,08 | 2,19 | 3,31% | - |
| 07.08.2026 | 2,05 | 2,18 | 2,04 | 2,12 | 3,42% | - |
| 06.08.2026 | 2,07 | 2,09 | 2,02 | 2,05 | -1,68% | - |
| 05.08.2026 | 1,89 | 2,11 | 1,89 | 2,08 | 9,59% | - |
| 04.08.2026 | 1,83 | 1,96 | 1,82 | 1,90 | 3,55% | - |
| 03.08.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,27% | - |
| 31.07.2026 | 1,90 | 1,93 | 1,80 | 1,84 | -4,17% | - |
| 30.07.2026 | 1,90 | 1,97 | 1,90 | 1,92 | -1,29% | 6.324,00 |
| 29.07.2026 | 1,88 | 1,95 | 1,85 | 1,94 | 1,30% | - |
| 28.07.2026 | 1,93 | 1,96 | 1,82 | 1,92 | -0,62% | - |
| 27.07.2026 | 1,94 | 2,01 | 1,91 | 1,93 | -3,40% | - |
| 24.07.2026 | 1,95 | 2,00 | 1,91 | 2,00 | 2,83% | - |
| 23.07.2026 | 2,04 | 2,10 | 1,90 | 1,94 | -5,91% | 104.000,00 |
| 22.07.2026 | 1,97 | 2,11 | 1,93 | 2,07 | 4,82% | - |
| 21.07.2026 | 1,83 | 2,06 | 1,79 | 1,97 | 6,49% | - |
| 20.07.2026 | 1,91 | 1,94 | 1,84 | 1,85 | -3,90% | 19.604,00 |
| 17.07.2026 | 1,88 | 1,98 | 1,85 | 1,93 | 1,58% | 51.000,00 |
| 16.07.2026 | 2,01 | 2,02 | 1,88 | 1,90 | -4,29% | 3.104,00 |
| 15.07.2026 | 1,95 | 2,01 | 1,93 | 1,98 | 0,87% | - |
| 14.07.2026 | 1,95 | 2,01 | 1,92 | 1,96 | -0,61% | - |
| 13.07.2026 | 2,01 | 2,01 | 1,91 | 1,98 | -1,00% | 60.000,00 |
| 10.07.2026 | 1,95 | 2,06 | 1,92 | 2,00 | 1,12% | - |
| 09.07.2026 | 1,96 | 2,08 | 1,95 | 1,97 | 0,92% | - |
| 08.07.2026 | 1,99 | 2,02 | 1,90 | 1,96 | -0,51% | - |
| 07.07.2026 | 2,13 | 2,14 | 1,94 | 1,97 | -5,07% | 27.527,00 |
| 06.07.2026 | 2,16 | 2,18 | 1,97 | 2,07 | -3,04% | - |
| 03.07.2026 | 2,08 | 2,19 | 2,06 | 2,14 | 4,15% | - |
| 02.07.2026 | 2,13 | 2,24 | 2,03 | 2,05 | -3,07% | - |
| 01.07.2026 | 2,10 | 2,12 | 2,09 | 2,12 | 2,17% | - |
| 30.06.2026 | 2,01 | 2,13 | 1,98 | 2,07 | 1,57% | - |
| 29.06.2026 | 2,06 | 2,10 | 1,97 | 2,04 | -1,55% | - |
| 26.06.2026 | 1,87 | 2,13 | 1,87 | 2,07 | 7,14% | - |
| 25.06.2026 | 1,89 | 2,10 | 1,89 | 1,93 | 3,98% | - |
| 24.06.2026 | 1,89 | 2,00 | 1,80 | 1,86 | -2,36% | - |
| 23.06.2026 | 2,09 | 2,18 | 1,85 | 1,90 | -8,29% | - |
| 22.06.2026 | 1,98 | 2,19 | 1,98 | 2,08 | 2,57% | 16.200,00 |
| 19.06.2026 | 2,05 | 2,15 | 1,98 | 2,02 | -5,47% | - |
| 18.06.2026 | 2,23 | 2,31 | 2,09 | 2,14 | -4,89% | - |
| 17.06.2026 | 2,40 | 2,43 | 2,25 | 2,25 | -5,66% | - |
| 16.06.2026 | 2,38 | 2,44 | 2,28 | 2,39 | 1,06% | - |
| 15.06.2026 | 2,29 | 2,55 | 2,28 | 2,36 | 3,74% | - |
| 12.06.2026 | 2,09 | 2,32 | 2,04 | 2,28 | 15,31% | - |
| 11.06.2026 | 1,80 | 2,02 | 1,80 | 1,97 | 10,66% | 29.400,00 |
| 10.06.2026 | 1,84 | 2,01 | 1,78 | 1,78 | -1,22% | 66.000,00 |
| 09.06.2026 | 1,74 | 1,97 | 1,71 | 1,81 | -0,55% | - |
| 08.06.2026 | 1,86 | 2,02 | 1,76 | 1,82 | -2,05% | 46.000,00 |
| 05.06.2026 | 2,10 | 2,11 | 1,85 | 1,85 | -13,00% | - |
| 04.06.2026 | 2,08 | 2,23 | 2,05 | 2,13 | 1,91% | - |
| 03.06.2026 | 2,18 | 2,26 | 2,05 | 2,09 | -7,52% | 27.545,00 |
| 02.06.2026 | 2,20 | 2,32 | 2,13 | 2,26 | 5,12% | 42.940,00 |
| 01.06.2026 | 2,12 | 2,23 | 2,05 | 2,15 | 0,00% | - |
| 29.05.2026 | 2,00 | 2,21 | 1,99 | 2,15 | 2,63% | - |
| 28.05.2026 | 1,99 | 2,14 | 1,98 | 2,10 | 5,54% | - |
| 27.05.2026 | 2,04 | 2,05 | 1,97 | 1,99 | -3,41% | - |
| 26.05.2026 | 2,13 | 2,15 | 2,01 | 2,06 | -1,91% | - |
| 25.05.2026 | 1,93 | 2,16 | 1,93 | 2,10 | 9,23% | 9.367,00 |
| 22.05.2026 | 2,01 | 2,01 | 1,91 | 1,92 | -1,54% | - |
| 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% | - |