161,449$
-0,22%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 161,52 | 162,38 | 160,76 | 161,42 | -0,23% | 9.022.753,00 |
| 14.11.2024 | 159,84 | 161,83 | 159,68 | 161,80 | 1,94% | 10.111.234,00 |
| 13.11.2024 | 155,63 | 159,02 | 154,53 | 158,72 | 2,21% | 8.824.013,00 |
| 12.11.2024 | 157,11 | 157,47 | 155,12 | 155,29 | -0,77% | 5.681.869,00 |
| 11.11.2024 | 157,18 | 157,94 | 155,90 | 156,50 | -0,27% | 7.771.691,00 |
| 08.11.2024 | 156,60 | 157,58 | 155,67 | 156,93 | 0,10% | 6.041.457,00 |
| 07.11.2024 | 157,94 | 158,01 | 156,40 | 156,77 | -0,60% | 8.143.245,00 |
| 06.11.2024 | 157,10 | 158,61 | 156,12 | 157,72 | 2,81% | 12.118.908,00 |
| 05.11.2024 | 154,53 | 154,67 | 152,55 | 153,41 | -0,36% | 5.978.897,00 |
| 04.11.2024 | 154,42 | 154,42 | 152,62 | 153,97 | 0,59% | 6.058.236,00 |
| 01.11.2024 | 152,48 | 155,93 | 151,70 | 153,07 | 2,86% | 11.727.977,00 |
| 31.10.2024 | 148,76 | 149,57 | 147,89 | 148,82 | 0,52% | 8.400.855,00 |
| 30.10.2024 | 149,08 | 149,65 | 147,66 | 148,05 | -0,32% | 5.784.011,00 |
| 29.10.2024 | 150,04 | 150,41 | 147,87 | 148,52 | -1,34% | 6.014.676,00 |
| 28.10.2024 | 148,25 | 150,70 | 148,16 | 150,54 | -0,18% | 8.892.039,00 |
| 25.10.2024 | 151,39 | 152,12 | 150,46 | 150,81 | 0,24% | 6.839.894,00 |
| 24.10.2024 | 151,13 | 151,45 | 149,38 | 150,45 | -0,02% | 5.474.258,00 |
| 23.10.2024 | 150,36 | 151,00 | 149,29 | 150,48 | -0,29% | 5.248.853,00 |
| 22.10.2024 | 151,25 | 151,68 | 150,22 | 150,92 | 0,03% | 4.416.409,00 |
| 21.10.2024 | 152,00 | 152,48 | 150,49 | 150,88 | 0,09% | 5.073.999,00 |
| 18.10.2024 | 150,82 | 151,08 | 149,38 | 150,75 | -0,30% | 5.208.202,00 |
| 17.10.2024 | 149,26 | 151,33 | 148,97 | 151,20 | 1,66% | 6.593.136,00 |
| 16.10.2024 | 148,35 | 149,03 | 148,21 | 148,73 | 0,68% | 4.303.737,00 |
| 15.10.2024 | 148,80 | 149,96 | 147,56 | 147,73 | -2,67% | 6.704.610,00 |
| 14.10.2024 | 150,52 | 151,90 | 150,18 | 151,78 | 0,24% | 4.214.721,00 |
| 11.10.2024 | 150,38 | 152,33 | 150,25 | 151,42 | 0,53% | 5.051.314,00 |
| 10.10.2024 | 150,68 | 151,55 | 149,85 | 150,62 | 0,65% | 4.420.891,00 |
| 09.10.2024 | 147,51 | 150,37 | 147,36 | 149,65 | 0,61% | 4.973.453,00 |
| 08.10.2024 | 149,20 | 149,60 | 147,73 | 148,75 | -1,57% | 5.892.739,00 |
| 07.10.2024 | 151,50 | 152,75 | 150,69 | 151,12 | 0,25% | 5.895.852,00 |
| 04.10.2024 | 152,48 | 152,50 | 150,13 | 150,74 | -0,34% | 7.895.285,00 |
| 03.10.2024 | 151,31 | 152,17 | 150,02 | 151,25 | 0,20% | 6.553.282,00 |
| 02.10.2024 | 151,68 | 152,28 | 149,26 | 150,95 | 0,84% | 8.105.420,00 |
| 01.10.2024 | 146,35 | 150,52 | 145,45 | 149,70 | 1,65% | 9.489.121,00 |
| 30.09.2024 | 145,37 | 147,48 | 144,28 | 147,27 | 1,22% | 7.494.608,00 |
| 27.09.2024 | 142,98 | 145,77 | 142,84 | 145,49 | 2,46% | 8.049.155,00 |
| 26.09.2024 | 140,90 | 143,22 | 140,63 | 141,99 | -1,38% | 8.046.171,00 |
| 25.09.2024 | 146,95 | 147,41 | 143,50 | 143,97 | -2,36% | 7.888.444,00 |
| 24.09.2024 | 148,88 | 149,10 | 146,91 | 147,45 | -0,06% | 6.014.208,00 |
| 23.09.2024 | 146,25 | 148,41 | 145,95 | 147,54 | 1,28% | 6.960.639,00 |
| 20.09.2024 | 145,23 | 145,91 | 143,44 | 145,68 | 0,48% | 23.162.864,00 |
| 19.09.2024 | 145,81 | 146,78 | 144,93 | 144,99 | 0,72% | 7.247.416,00 |
| 18.09.2024 | 143,32 | 145,60 | 143,19 | 143,96 | 0,38% | 6.180.252,00 |
| 17.09.2024 | 141,80 | 144,14 | 141,74 | 143,41 | 0,93% | 7.338.782,00 |
| 16.09.2024 | 141,69 | 143,16 | 141,07 | 142,09 | 1,05% | 6.864.275,00 |
| 13.09.2024 | 139,87 | 141,53 | 139,71 | 140,61 | 1,01% | 5.900.747,00 |
| 12.09.2024 | 138,23 | 139,47 | 137,42 | 139,21 | 0,96% | 6.593.436,00 |
| 11.09.2024 | 138,21 | 138,48 | 135,37 | 137,88 | -0,25% | 9.534.010,00 |
| 10.09.2024 | 140,90 | 141,08 | 137,09 | 138,23 | -1,48% | 8.202.480,00 |
| 09.09.2024 | 138,63 | 142,02 | 138,54 | 140,30 | 1,26% | 9.892.347,00 |
| 06.09.2024 | 141,07 | 142,11 | 137,87 | 138,56 | -1,68% | 7.836.358,00 |
| 05.09.2024 | 143,17 | 143,17 | 140,60 | 140,93 | -0,80% | 9.371.051,00 |
| 04.09.2024 | 144,64 | 145,53 | 141,67 | 142,07 | -1,79% | 9.820.730,00 |
| 03.09.2024 | 145,55 | 145,77 | 144,28 | 144,66 | -2,22% | 7.944.740,00 |
| 30.08.2024 | 146,22 | 148,08 | 145,70 | 147,95 | 0,36% | 6.414.755,00 |
| 29.08.2024 | 146,46 | 148,18 | 145,44 | 147,42 | 0,97% | 4.466.696,00 |
| 28.08.2024 | 146,44 | 147,14 | 145,48 | 146,00 | -0,65% | 5.614.416,00 |
| 27.08.2024 | 148,67 | 149,55 | 146,74 | 146,95 | -1,04% | 5.099.956,00 |
| 26.08.2024 | 148,97 | 150,09 | 147,55 | 148,50 | 0,60% | 5.780.289,00 |
| 23.08.2024 | 146,52 | 148,09 | 146,32 | 147,62 | 1,30% | 4.824.078,00 |
| 22.08.2024 | 145,35 | 146,33 | 145,13 | 145,73 | 0,28% | 4.026.998,00 |
| 21.08.2024 | 145,43 | 146,64 | 144,55 | 145,32 | 0,44% | 5.984.993,00 |
| 20.08.2024 | 146,33 | 146,51 | 144,56 | 144,69 | -1,46% | 7.497.606,00 |
| 19.08.2024 | 146,01 | 147,73 | 145,89 | 146,83 | -0,30% | 5.967.406,00 |
| 16.08.2024 | 146,05 | 147,62 | 145,64 | 147,27 | 0,32% | 6.874.416,00 |
| 15.08.2024 | 145,59 | 147,52 | 145,48 | 146,80 | 1,47% | 6.304.232,00 |
| 14.08.2024 | 144,39 | 145,24 | 143,43 | 144,67 | 0,36% | 5.874.216,00 |
| 13.08.2024 | 144,08 | 144,55 | 143,05 | 144,15 | -0,60% | 7.794.816,00 |
| 12.08.2024 | 145,84 | 146,74 | 139,69 | 145,02 | 0,02% | 8.442.174,00 |
| 09.08.2024 | 144,21 | 146,11 | 143,19 | 144,99 | 0,35% | 7.653.053,00 |
| 08.08.2024 | 143,08 | 144,82 | 142,71 | 144,49 | 1,46% | 7.531.112,00 |
| 07.08.2024 | 144,58 | 145,73 | 142,28 | 142,41 | -0,57% | 8.867.862,00 |
| 06.08.2024 | 144,49 | 145,09 | 143,12 | 143,23 | -0,99% | 9.692.659,00 |
| 05.08.2024 | 145,52 | 145,77 | 143,41 | 144,66 | -2,62% | 13.037.190,00 |
| 02.08.2024 | 151,13 | 152,04 | 147,02 | 148,55 | -2,67% | 13.278.618,00 |
| 01.08.2024 | 158,71 | 159,50 | 152,03 | 152,62 | -4,89% | 16.689.945,00 |
| 31.07.2024 | 161,69 | 161,69 | 160,05 | 160,47 | 0,56% | 6.209.200,00 |
| 30.07.2024 | 156,46 | 160,09 | 156,44 | 159,57 | 1,90% | 5.740.861,00 |
| 29.07.2024 | 158,25 | 158,25 | 154,86 | 156,60 | -0,79% | 5.071.988,00 |
| 26.07.2024 | 157,73 | 159,04 | 157,06 | 157,84 | 0,19% | 5.232.519,00 |
| 25.07.2024 | 155,37 | 158,26 | 154,62 | 157,54 | 1,59% | 5.432.141,00 |
| 24.07.2024 | 154,69 | 155,70 | 153,42 | 155,07 | 0,64% | 5.971.731,00 |
| 23.07.2024 | 156,35 | 156,60 | 153,84 | 154,09 | -1,85% | 6.238.721,00 |
| 22.07.2024 | 158,22 | 158,98 | 156,86 | 156,99 | -1,36% | 5.577.286,00 |
| 19.07.2024 | 162,48 | 162,70 | 158,41 | 159,15 | -1,74% | 6.427.723,00 |
| 18.07.2024 | 161,23 | 164,28 | 160,24 | 161,97 | 0,46% | 6.577.674,00 |
| 17.07.2024 | 158,50 | 161,48 | 158,29 | 161,23 | 2,19% | 7.296.622,00 |
| 16.07.2024 | 157,01 | 158,31 | 156,15 | 157,77 | -0,17% | 6.924.187,00 |
| 15.07.2024 | 156,95 | 159,52 | 156,37 | 158,04 | 1,57% | 5.661.170,00 |
| 12.07.2024 | 156,16 | 156,44 | 154,56 | 155,59 | 0,21% | 6.446.316,00 |
| 11.07.2024 | 155,00 | 156,68 | 154,22 | 155,26 | 0,08% | 8.323.125,00 |
| 10.07.2024 | 152,50 | 155,44 | 152,30 | 155,13 | 1,41% | 5.416.594,00 |
| 09.07.2024 | 153,00 | 154,76 | 152,35 | 152,98 | -0,87% | 5.303.129,00 |
| 08.07.2024 | 153,32 | 155,28 | 153,32 | 154,33 | 0,01% | 4.990.726,00 |
| 05.07.2024 | 156,55 | 156,55 | 153,68 | 154,31 | -1,53% | 6.183.056,00 |
| 03.07.2024 | 156,94 | 157,74 | 156,56 | 156,71 | -0,03% | 3.264.196,00 |
| 02.07.2024 | 157,68 | 157,72 | 155,45 | 156,75 | 0,15% | 7.216.801,00 |
| 01.07.2024 | 157,16 | 158,70 | 155,98 | 156,52 | 0,06% | 5.584.116,00 |
| 28.06.2024 | 157,52 | 158,58 | 156,17 | 156,42 | 0,06% | 11.283.390,00 |
| 27.06.2024 | 156,70 | 156,94 | 155,63 | 156,32 | 0,24% | 5.568.733,00 |