119,370$
0,82%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 117,02 | 120,97 | 116,37 | 119,56 | 0,98% | 363.320,00 |
| 19.12.2024 | 120,26 | 120,56 | 118,35 | 118,40 | -0,60% | 92.819,00 |
| 18.12.2024 | 124,50 | 125,79 | 118,90 | 119,11 | -4,83% | 101.280,00 |
| 17.12.2024 | 125,59 | 126,82 | 124,36 | 125,16 | -0,73% | 115.539,00 |
| 16.12.2024 | 126,25 | 127,94 | 125,35 | 126,08 | -1,01% | 79.877,00 |
| 13.12.2024 | 127,00 | 128,27 | 125,86 | 127,37 | -0,06% | 92.426,00 |
| 12.12.2024 | 127,68 | 128,36 | 126,42 | 127,45 | -0,22% | 74.914,00 |
| 11.12.2024 | 127,61 | 128,49 | 126,77 | 127,73 | 0,06% | 92.833,00 |
| 10.12.2024 | 127,08 | 128,95 | 125,00 | 127,65 | -0,03% | 182.239,00 |
| 09.12.2024 | 129,45 | 131,11 | 127,47 | 127,69 | -1,59% | 128.623,00 |
| 06.12.2024 | 129,75 | 130,00 | 128,80 | 129,75 | 0,00% | 65.197,00 |
| 05.12.2024 | 129,23 | 130,62 | 129,18 | 129,75 | -0,52% | 65.343,00 |
| 04.12.2024 | 128,73 | 130,82 | 128,05 | 130,43 | 0,15% | 82.389,00 |
| 03.12.2024 | 131,61 | 133,22 | 129,87 | 130,23 | -1,63% | 82.152,00 |
| 02.12.2024 | 130,35 | 132,88 | 129,86 | 132,39 | 0,49% | 100.708,00 |
| 29.11.2024 | 133,06 | 133,07 | 131,32 | 131,75 | -0,02% | 48.456,00 |
| 27.11.2024 | 131,88 | 132,88 | 131,17 | 131,78 | 0,76% | 83.245,00 |
| 26.11.2024 | 132,63 | 133,41 | 129,91 | 130,78 | -1,80% | 85.094,00 |
| 25.11.2024 | 132,57 | 134,20 | 131,47 | 133,18 | 0,65% | 156.582,00 |
| 22.11.2024 | 130,16 | 133,00 | 130,16 | 132,32 | 1,46% | 119.663,00 |
| 21.11.2024 | 129,33 | 130,77 | 129,18 | 130,42 | 1,09% | 23.547,00 |
| 20.11.2024 | 129,88 | 130,39 | 127,70 | 129,02 | -1,22% | 94.164,00 |
| 19.11.2024 | 128,27 | 130,93 | 126,97 | 130,61 | 1,03% | 89.280,00 |
| 18.11.2024 | 127,61 | 129,54 | 127,30 | 129,28 | 1,82% | 92.137,00 |
| 15.11.2024 | 126,96 | 128,24 | 125,28 | 126,97 | 0,63% | 69.022,00 |
| 14.11.2024 | 126,67 | 128,81 | 125,96 | 126,18 | -0,21% | 86.964,00 |
| 13.11.2024 | 126,25 | 128,30 | 125,94 | 126,45 | 0,33% | 89.261,00 |
| 12.11.2024 | 126,10 | 128,54 | 125,74 | 126,03 | -0,32% | 116.381,00 |
| 11.11.2024 | 124,44 | 127,40 | 124,44 | 126,44 | 1,45% | 78.456,00 |
| 08.11.2024 | 123,85 | 128,13 | 123,85 | 124,63 | 2,55% | 106.384,00 |
| 07.11.2024 | 124,24 | 124,85 | 121,00 | 121,53 | -2,39% | 170.293,00 |
| 06.11.2024 | 122,28 | 126,36 | 122,28 | 124,50 | 3,86% | 172.675,00 |
| 05.11.2024 | 116,94 | 119,99 | 116,94 | 119,87 | 2,31% | 68.183,00 |
| 04.11.2024 | 117,21 | 118,52 | 117,04 | 117,16 | -0,29% | 57.752,00 |
| 01.11.2024 | 120,44 | 120,44 | 117,11 | 117,50 | -1,91% | 102.980,00 |
| 31.10.2024 | 121,07 | 121,36 | 119,38 | 119,79 | -0,70% | 119.776,00 |
| 30.10.2024 | 120,72 | 122,22 | 120,60 | 120,63 | -0,12% | 110.508,00 |
| 29.10.2024 | 120,75 | 121,28 | 119,90 | 120,78 | -0,64% | 62.706,00 |
| 28.10.2024 | 120,98 | 122,22 | 120,89 | 121,56 | 0,75% | 51.156,00 |
| 25.10.2024 | 121,04 | 121,67 | 120,25 | 120,65 | 0,37% | 72.339,00 |
| 24.10.2024 | 121,44 | 121,75 | 119,65 | 120,21 | -0,52% | 50.567,00 |
| 23.10.2024 | 120,02 | 121,40 | 120,02 | 120,84 | -0,01% | 63.165,00 |
| 22.10.2024 | 119,78 | 120,90 | 119,60 | 120,85 | 0,27% | 62.290,00 |
| 21.10.2024 | 122,32 | 122,53 | 119,51 | 120,53 | -1,37% | 58.795,00 |
| 18.10.2024 | 121,88 | 122,49 | 121,61 | 122,21 | 0,33% | 111.410,00 |
| 17.10.2024 | 122,49 | 122,54 | 121,02 | 121,81 | -0,77% | 61.214,00 |
| 16.10.2024 | 121,26 | 122,86 | 120,78 | 122,75 | 2,09% | 69.110,00 |
| 15.10.2024 | 119,94 | 122,21 | 119,94 | 120,24 | 0,74% | 63.776,00 |
| 14.10.2024 | 117,27 | 119,88 | 117,27 | 119,36 | 1,50% | 44.968,00 |
| 11.10.2024 | 115,88 | 118,21 | 115,88 | 117,60 | 1,17% | 64.177,00 |
| 10.10.2024 | 116,01 | 116,86 | 115,73 | 116,24 | -0,45% | 76.866,00 |
| 09.10.2024 | 117,20 | 119,04 | 116,29 | 116,77 | -0,67% | 110.416,00 |
| 08.10.2024 | 119,41 | 119,41 | 117,37 | 117,56 | -0,89% | 81.205,00 |
| 07.10.2024 | 121,90 | 121,90 | 118,21 | 118,61 | -3,25% | 102.493,00 |
| 04.10.2024 | 121,51 | 122,59 | 120,57 | 122,59 | 1,34% | 71.726,00 |
| 03.10.2024 | 121,60 | 122,34 | 120,67 | 120,97 | -0,98% | 65.802,00 |
| 02.10.2024 | 122,34 | 123,25 | 121,05 | 122,17 | -0,92% | 51.746,00 |
| 01.10.2024 | 124,19 | 124,27 | 122,85 | 123,30 | -0,70% | 66.881,00 |
| 30.09.2024 | 122,47 | 124,35 | 122,47 | 124,17 | 0,71% | 80.182,00 |
| 27.09.2024 | 123,23 | 123,94 | 122,46 | 123,30 | 0,92% | 58.389,00 |
| 26.09.2024 | 123,16 | 124,04 | 122,08 | 122,18 | -0,28% | 74.286,00 |
| 25.09.2024 | 123,21 | 123,74 | 121,51 | 122,52 | -0,15% | 100.808,00 |
| 24.09.2024 | 123,71 | 124,06 | 122,58 | 122,70 | -1,09% | 68.322,00 |
| 23.09.2024 | 122,63 | 124,44 | 122,47 | 124,05 | 1,49% | 99.934,00 |
| 20.09.2024 | 122,63 | 124,13 | 121,20 | 122,23 | -0,40% | 443.516,00 |
| 19.09.2024 | 123,82 | 123,98 | 121,97 | 122,72 | 0,04% | 143.869,00 |
| 18.09.2024 | 123,76 | 124,49 | 122,60 | 122,67 | -0,88% | 197.292,00 |
| 17.09.2024 | 123,99 | 125,34 | 123,09 | 123,76 | 0,32% | 114.764,00 |
| 16.09.2024 | 122,77 | 123,74 | 122,10 | 123,36 | 0,66% | 108.363,00 |
| 13.09.2024 | 121,42 | 123,43 | 120,42 | 122,55 | 1,64% | 81.213,00 |
| 12.09.2024 | 119,67 | 120,87 | 119,04 | 120,57 | 1,10% | 108.111,00 |
| 11.09.2024 | 119,46 | 120,53 | 118,09 | 119,26 | -0,97% | 155.158,00 |
| 10.09.2024 | 118,24 | 120,59 | 117,83 | 120,43 | 2,07% | 72.018,00 |
| 09.09.2024 | 117,95 | 118,34 | 117,04 | 117,99 | -0,28% | 59.716,00 |
| 06.09.2024 | 120,83 | 120,83 | 118,31 | 118,32 | -2,04% | 57.259,00 |
| 05.09.2024 | 120,00 | 121,36 | 119,85 | 120,78 | 1,01% | 88.688,00 |
| 04.09.2024 | 118,03 | 119,81 | 118,03 | 119,57 | 1,28% | 55.687,00 |
| 03.09.2024 | 117,59 | 118,50 | 117,38 | 118,06 | -0,30% | 80.724,00 |
| 30.08.2024 | 117,59 | 118,85 | 117,03 | 118,42 | 0,72% | 81.908,00 |
| 29.08.2024 | 117,07 | 118,15 | 115,83 | 117,57 | 1,02% | 77.714,00 |
| 28.08.2024 | 116,39 | 117,97 | 116,21 | 116,38 | -0,18% | 75.630,00 |
| 27.08.2024 | 117,50 | 118,37 | 116,44 | 116,59 | -1,04% | 58.062,00 |
| 26.08.2024 | 117,96 | 118,98 | 117,15 | 117,81 | 0,80% | 64.485,00 |
| 23.08.2024 | 114,62 | 117,47 | 112,92 | 116,88 | 1,96% | 79.450,00 |
| 22.08.2024 | 115,08 | 115,38 | 114,01 | 114,63 | -0,52% | 47.660,00 |
| 21.08.2024 | 115,31 | 116,24 | 114,51 | 115,23 | 0,26% | 57.880,00 |
| 20.08.2024 | 115,12 | 115,35 | 114,42 | 114,93 | -0,42% | 52.683,00 |
| 19.08.2024 | 114,59 | 115,65 | 114,52 | 115,41 | 0,73% | 44.471,00 |
| 16.08.2024 | 114,89 | 115,17 | 114,16 | 114,57 | -0,15% | 50.928,00 |
| 15.08.2024 | 115,09 | 115,64 | 113,63 | 114,74 | 0,75% | 65.702,00 |
| 14.08.2024 | 113,88 | 114,15 | 113,36 | 113,89 | -0,10% | 87.345,00 |
| 13.08.2024 | 114,41 | 114,41 | 112,98 | 114,00 | 0,40% | 88.729,00 |
| 12.08.2024 | 114,53 | 114,53 | 113,11 | 113,55 | -0,31% | 115.675,00 |
| 09.08.2024 | 112,90 | 114,53 | 111,00 | 113,90 | -1,13% | 113.780,00 |
| 08.08.2024 | 115,83 | 116,17 | 114,39 | 115,20 | 0,17% | 84.646,00 |
| 07.08.2024 | 114,52 | 115,72 | 113,95 | 115,01 | 0,75% | 101.062,00 |
| 06.08.2024 | 114,72 | 116,05 | 113,84 | 114,15 | -0,82% | 108.830,00 |
| 05.08.2024 | 116,95 | 116,95 | 113,74 | 115,09 | -3,46% | 96.331,00 |
| 02.08.2024 | 116,22 | 119,68 | 116,22 | 119,21 | 0,76% | 138.043,00 |
| 01.08.2024 | 118,43 | 119,15 | 116,42 | 118,31 | 0,24% | 131.993,00 |