155,800€
0,80%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 155,28 | 157,42 | 154,59 | 157,10 | 1,53% | 24,00 |
| 16.01.2025 | 153,54 | 155,55 | 153,06 | 154,74 | 0,64% | 489,00 |
| 15.01.2025 | 152,84 | 154,25 | 151,34 | 153,75 | 0,97% | 315,00 |
| 14.01.2025 | 151,45 | 155,96 | 150,18 | 152,28 | 0,15% | 157,00 |
| 13.01.2025 | 152,06 | 154,09 | 150,41 | 152,05 | 1,73% | 777,00 |
| 10.01.2025 | 148,61 | 150,32 | 146,55 | 149,47 | 1,18% | 170,00 |
| 09.01.2025 | 145,87 | 147,97 | 145,50 | 147,72 | 1,39% | 55,00 |
| 08.01.2025 | 144,85 | 146,75 | 143,90 | 145,69 | 0,75% | 137,00 |
| 07.01.2025 | 141,57 | 145,25 | 141,14 | 144,60 | 2,00% | 10,00 |
| 06.01.2025 | 143,15 | 144,84 | 141,39 | 141,77 | -1,18% | 125,00 |
| 03.01.2025 | 143,15 | 144,37 | 142,60 | 143,46 | 0,31% | 228,00 |
| 02.01.2025 | 139,54 | 144,07 | 139,54 | 143,01 | 3,68% | 674,00 |
| 30.12.2024 | 139,24 | 139,24 | 137,92 | 137,94 | -0,15% | 40,00 |
| 27.12.2024 | 138,28 | 139,69 | 137,38 | 138,15 | 0,57% | 891,00 |
| 23.12.2024 | 137,33 | 138,81 | 136,22 | 137,37 | 0,40% | 919,00 |
| 20.12.2024 | 136,26 | 136,82 | 135,28 | 136,82 | 0,51% | 30,00 |
| 19.12.2024 | 139,16 | 140,13 | 135,95 | 136,13 | -2,02% | 140,00 |
| 18.12.2024 | 140,97 | 142,94 | 138,93 | 138,94 | -1,64% | 86,00 |
| 17.12.2024 | 142,79 | 143,04 | 139,94 | 141,25 | -0,63% | 142,00 |
| 16.12.2024 | 146,32 | 146,80 | 142,06 | 142,14 | -3,04% | 593,00 |
| 13.12.2024 | 147,81 | 148,88 | 145,95 | 146,59 | -0,82% | 100,00 |
| 12.12.2024 | 148,74 | 149,76 | 147,01 | 147,80 | -0,77% | 319,00 |
| 11.12.2024 | 150,25 | 150,76 | 148,06 | 148,94 | -0,19% | 80,00 |
| 10.12.2024 | 148,83 | 151,89 | 148,63 | 149,22 | 0,19% | 142,00 |
| 09.12.2024 | 148,44 | 151,14 | 147,09 | 148,94 | 1,37% | 580,00 |
| 06.12.2024 | 150,39 | 152,34 | 146,93 | 146,93 | -2,40% | 132,00 |
| 05.12.2024 | 150,24 | 152,14 | 149,70 | 150,54 | -0,03% | 180,00 |
| 04.12.2024 | 154,46 | 154,78 | 149,93 | 150,59 | -2,28% | 157,00 |
| 03.12.2024 | 155,10 | 155,47 | 153,60 | 154,11 | -0,26% | 312,00 |
| 02.12.2024 | 154,31 | 155,31 | 152,71 | 154,51 | 1,03% | 118,00 |
| 29.11.2024 | 155,26 | 155,26 | 152,21 | 152,93 | -1,53% | 192,00 |
| 28.11.2024 | 153,54 | 155,74 | 152,60 | 155,30 | 1,23% | 46,00 |
| 27.11.2024 | 155,52 | 155,94 | 152,98 | 153,42 | -1,08% | - |
| 26.11.2024 | 154,80 | 155,75 | 153,42 | 155,10 | 1,49% | 285,00 |
| 25.11.2024 | 154,32 | 155,89 | 152,36 | 152,82 | -1,98% | 15,00 |
| 22.11.2024 | 154,15 | 156,36 | 154,15 | 155,90 | 1,09% | 115,00 |
| 21.11.2024 | 153,31 | 155,19 | 152,88 | 154,22 | 0,78% | 470,00 |
| 20.11.2024 | 150,59 | 153,19 | 150,59 | 153,03 | 1,58% | 205,00 |
| 19.11.2024 | 152,08 | 152,68 | 150,06 | 150,65 | -0,74% | 1.314,00 |
| 18.11.2024 | 152,46 | 153,16 | 150,58 | 151,78 | -1,02% | 535,00 |
| 15.11.2024 | 152,51 | 154,70 | 151,97 | 153,35 | -0,26% | 819,00 |
| 14.11.2024 | 150,64 | 153,79 | 149,70 | 153,75 | 2,31% | 913,00 |
| 13.11.2024 | 146,82 | 150,59 | 146,02 | 150,28 | 2,80% | 292,00 |
| 12.11.2024 | 146,88 | 148,17 | 146,07 | 146,18 | -0,48% | 257,00 |
| 11.11.2024 | 146,52 | 148,40 | 146,40 | 146,89 | 0,31% | 586,00 |
| 08.11.2024 | 145,64 | 147,15 | 144,80 | 146,44 | 0,92% | 637,00 |
| 07.11.2024 | 146,80 | 147,54 | 144,92 | 145,10 | -1,19% | 880,00 |
| 06.11.2024 | 143,51 | 150,61 | 143,51 | 146,85 | 4,53% | 1.899,00 |
| 05.11.2024 | 141,09 | 141,99 | 139,52 | 140,48 | -0,65% | 522,00 |
| 04.11.2024 | 142,69 | 142,84 | 140,07 | 141,40 | 0,14% | 546,00 |
| 01.11.2024 | 136,66 | 143,37 | 136,66 | 141,20 | 3,24% | 380,00 |
| 31.10.2024 | 137,14 | 137,67 | 136,18 | 136,77 | 0,27% | 200,00 |
| 30.10.2024 | 137,75 | 138,23 | 135,98 | 136,40 | -0,74% | 80,00 |
| 29.10.2024 | 138,17 | 140,02 | 136,91 | 137,41 | -1,30% | 116,00 |
| 28.10.2024 | 136,17 | 139,30 | 136,09 | 139,22 | -0,36% | 56,00 |
| 25.10.2024 | 138,99 | 140,44 | 138,88 | 139,73 | 0,57% | 366,00 |
| 24.10.2024 | 140,22 | 140,67 | 138,27 | 138,94 | -0,41% | 447,00 |
| 23.10.2024 | 139,88 | 140,29 | 138,54 | 139,51 | -0,21% | 244,00 |
| 22.10.2024 | 139,50 | 140,25 | 138,78 | 139,81 | 0,24% | 500,00 |
| 21.10.2024 | 138,81 | 140,39 | 138,49 | 139,47 | 0,51% | 50,00 |
| 18.10.2024 | 139,61 | 139,90 | 137,56 | 138,76 | -0,62% | 4,00 |
| 17.10.2024 | 137,06 | 139,75 | 136,37 | 139,63 | 1,96% | 267,00 |
| 16.10.2024 | 135,94 | 137,24 | 134,67 | 136,95 | 0,91% | - |
| 15.10.2024 | 135,52 | 137,53 | 135,52 | 135,71 | -2,56% | 22,00 |
| 14.10.2024 | 137,76 | 139,30 | 137,72 | 139,27 | 0,53% | 252,00 |
| 11.10.2024 | 137,26 | 139,21 | 136,80 | 138,54 | 0,57% | 537,00 |
| 10.10.2024 | 137,00 | 138,81 | 136,25 | 137,75 | 0,67% | 200,00 |
| 09.10.2024 | 135,88 | 137,47 | 134,59 | 136,84 | 0,99% | 307,00 |
| 08.10.2024 | 135,88 | 137,18 | 134,63 | 135,50 | -1,65% | 570,00 |
| 07.10.2024 | 137,01 | 139,15 | 136,98 | 137,78 | 0,33% | 844,00 |
| 04.10.2024 | 137,68 | 139,07 | 136,77 | 137,33 | 0,15% | 131,00 |
| 03.10.2024 | 136,66 | 138,12 | 135,92 | 137,12 | 0,37% | 539,00 |
| 02.10.2024 | 136,82 | 137,90 | 135,14 | 136,61 | 0,98% | 176,00 |
| 01.10.2024 | 131,81 | 136,17 | 131,22 | 135,29 | 2,28% | 292,00 |
| 30.09.2024 | 130,89 | 132,46 | 129,10 | 132,28 | 1,47% | 157,00 |
| 27.09.2024 | 127,39 | 130,57 | 127,13 | 130,36 | 2,64% | 494,00 |
| 26.09.2024 | 128,86 | 129,31 | 125,91 | 127,01 | -1,85% | 713,00 |
| 25.09.2024 | 131,30 | 132,43 | 128,88 | 129,40 | -1,91% | 35,00 |
| 24.09.2024 | 133,02 | 134,55 | 131,78 | 131,92 | -0,60% | - |
| 23.09.2024 | 130,98 | 133,37 | 130,41 | 132,72 | 1,71% | 120,00 |
| 20.09.2024 | 129,45 | 131,16 | 128,59 | 130,49 | 0,46% | 80,00 |
| 19.09.2024 | 131,26 | 131,83 | 129,85 | 129,89 | 0,19% | - |
| 18.09.2024 | 128,48 | 130,51 | 128,30 | 129,64 | 0,46% | 190,00 |
| 17.09.2024 | 127,86 | 129,64 | 127,50 | 129,05 | 1,06% | 148,00 |
| 16.09.2024 | 126,62 | 128,57 | 126,32 | 127,70 | 0,61% | 174,00 |
| 13.09.2024 | 125,66 | 127,69 | 125,11 | 126,92 | 0,91% | 235,00 |
| 12.09.2024 | 126,23 | 126,83 | 124,58 | 125,77 | 0,53% | 577,00 |
| 11.09.2024 | 125,48 | 126,38 | 122,96 | 125,11 | -0,20% | 3.247,00 |
| 10.09.2024 | 127,01 | 127,96 | 124,36 | 125,36 | -1,38% | 317,00 |
| 09.09.2024 | 125,25 | 128,57 | 125,25 | 127,12 | 1,75% | 301,00 |
| 06.09.2024 | 127,08 | 128,39 | 124,37 | 124,93 | -1,58% | 194,00 |
| 05.09.2024 | 129,10 | 129,45 | 126,62 | 126,94 | -0,98% | 75,00 |
| 04.09.2024 | 130,32 | 131,61 | 127,84 | 128,20 | -2,13% | 680,00 |
| 03.09.2024 | 134,21 | 134,32 | 130,62 | 130,99 | -2,17% | 133,00 |
| 02.09.2024 | 133,10 | 134,16 | 133,10 | 133,90 | 0,05% | 13,00 |
| 30.08.2024 | 133,49 | 133,94 | 131,85 | 133,83 | 0,53% | - |
| 29.08.2024 | 131,45 | 133,75 | 131,21 | 133,12 | 1,31% | 120,00 |
| 28.08.2024 | 131,56 | 132,40 | 130,89 | 131,40 | -0,02% | 160,00 |
| 27.08.2024 | 133,25 | 134,09 | 131,20 | 131,42 | -1,27% | 223,00 |
| 26.08.2024 | 132,41 | 134,47 | 131,91 | 133,11 | 0,93% | 316,00 |