141,540€
-7,78%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,00 | 149,06 | 141,41 | 141,54 | -7,74% | 412,00 |
| 02.04.2025 | 156,04 | 156,32 | 152,82 | 153,41 | -1,79% | 600,00 |
| 01.04.2025 | 154,93 | 156,27 | 153,69 | 156,20 | 0,96% | 300,00 |
| 31.03.2025 | 152,50 | 156,62 | 151,99 | 154,71 | 1,07% | 550,00 |
| 28.03.2025 | 154,52 | 155,03 | 152,60 | 153,07 | -0,81% | 165,00 |
| 27.03.2025 | 156,12 | 156,25 | 153,67 | 154,32 | -1,24% | 198,00 |
| 26.03.2025 | 153,72 | 156,82 | 153,38 | 156,25 | 1,82% | 34,00 |
| 25.03.2025 | 152,72 | 155,01 | 152,52 | 153,45 | 0,50% | 34,00 |
| 24.03.2025 | 152,30 | 154,09 | 151,95 | 152,69 | 0,27% | 51,00 |
| 21.03.2025 | 151,94 | 152,34 | 150,87 | 152,28 | 0,34% | 1.077,00 |
| 20.03.2025 | 150,76 | 152,33 | 150,06 | 151,76 | 0,84% | 225,00 |
| 19.03.2025 | 146,91 | 151,04 | 146,88 | 150,49 | 2,50% | 420,00 |
| 18.03.2025 | 145,75 | 147,14 | 145,06 | 146,82 | 0,98% | 525,00 |
| 17.03.2025 | 144,71 | 146,06 | 143,46 | 145,40 | 0,84% | 237,00 |
| 14.03.2025 | 142,65 | 144,49 | 140,52 | 144,19 | 1,76% | 170,00 |
| 13.03.2025 | 140,48 | 142,32 | 140,17 | 141,70 | 0,82% | - |
| 12.03.2025 | 140,99 | 143,09 | 139,74 | 140,55 | -0,45% | 36,00 |
| 11.03.2025 | 145,34 | 145,83 | 140,70 | 141,19 | -2,91% | 138,00 |
| 10.03.2025 | 143,71 | 147,99 | 142,98 | 145,42 | 0,91% | 250,00 |
| 07.03.2025 | 141,70 | 145,25 | 138,66 | 144,11 | 1,64% | 55,00 |
| 06.03.2025 | 139,88 | 141,91 | 137,94 | 141,79 | 1,50% | 730,00 |
| 05.03.2025 | 143,01 | 144,06 | 137,16 | 139,69 | -2,48% | 312,00 |
| 04.03.2025 | 146,09 | 146,10 | 142,62 | 143,24 | -1,89% | 121,00 |
| 03.03.2025 | 152,22 | 152,85 | 144,96 | 146,00 | -4,48% | 487,00 |
| 28.02.2025 | 150,25 | 152,90 | 148,86 | 152,85 | 1,49% | 104,00 |
| 27.02.2025 | 148,02 | 151,94 | 147,88 | 150,61 | 1,80% | 182,00 |
| 26.02.2025 | 149,40 | 150,19 | 147,29 | 147,95 | -0,53% | 252,00 |
| 25.02.2025 | 151,32 | 151,34 | 148,12 | 148,74 | -1,42% | 210,00 |
| 24.02.2025 | 149,71 | 151,25 | 149,41 | 150,89 | 0,57% | 2.015,00 |
| 21.02.2025 | 150,85 | 152,00 | 149,92 | 150,04 | -0,77% | 56,00 |
| 20.02.2025 | 150,53 | 151,88 | 150,15 | 151,20 | 0,27% | 307,00 |
| 19.02.2025 | 149,85 | 152,21 | 148,89 | 150,80 | 0,89% | 300,00 |
| 18.02.2025 | 149,07 | 150,74 | 148,15 | 149,47 | 0,42% | 117,00 |
| 17.02.2025 | 148,37 | 150,03 | 147,95 | 148,84 | 0,57% | 574,00 |
| 14.02.2025 | 147,50 | 149,79 | 146,70 | 147,99 | -0,45% | 100,00 |
| 13.02.2025 | 147,97 | 150,78 | 147,00 | 148,66 | -0,26% | 140,00 |
| 12.02.2025 | 151,79 | 152,38 | 148,73 | 149,05 | -1,89% | 401,00 |
| 11.02.2025 | 151,52 | 153,40 | 150,56 | 151,92 | 0,51% | 101,00 |
| 10.02.2025 | 148,70 | 151,15 | 147,72 | 151,15 | 2,29% | - |
| 07.02.2025 | 147,01 | 148,88 | 146,27 | 147,77 | 1,06% | 303,00 |
| 06.02.2025 | 147,47 | 149,76 | 145,56 | 146,22 | -0,56% | 361,00 |
| 05.02.2025 | 147,01 | 147,64 | 146,19 | 147,04 | -0,33% | 260,00 |
| 04.02.2025 | 144,18 | 147,86 | 143,42 | 147,53 | 1,56% | 1.415,00 |
| 03.02.2025 | 145,85 | 147,05 | 144,10 | 145,26 | 0,97% | 676,00 |
| 31.01.2025 | 151,07 | 151,56 | 143,37 | 143,86 | -4,21% | 20.287,00 |
| 30.01.2025 | 149,42 | 150,91 | 148,95 | 150,19 | 0,46% | 112,00 |
| 29.01.2025 | 149,26 | 150,23 | 148,92 | 149,50 | -0,19% | 66,00 |
| 28.01.2025 | 151,16 | 152,28 | 148,82 | 149,78 | -0,11% | 92,00 |
| 27.01.2025 | 148,43 | 150,52 | 147,53 | 149,94 | 1,08% | 75,00 |
| 24.01.2025 | 149,55 | 150,27 | 147,77 | 148,34 | -0,94% | 184,00 |
| 23.01.2025 | 150,20 | 151,71 | 149,43 | 149,75 | -0,29% | 354,00 |
| 22.01.2025 | 151,50 | 152,19 | 150,08 | 150,19 | -1,09% | 92,00 |
| 21.01.2025 | 160,10 | 160,10 | 151,18 | 151,85 | -4,39% | 1.777,00 |
| 20.01.2025 | 157,00 | 160,43 | 156,27 | 158,83 | 1,10% | 841,00 |
| 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 |