132,700$
0,10%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 133,30 | 133,82 | 132,11 | 132,70 | 0,10% | 8.626,00 |
| 15.10.2025 | 135,24 | 135,55 | 131,52 | 132,57 | -1,30% | 232.761,00 |
| 14.10.2025 | 134,46 | 136,00 | 133,83 | 134,31 | -0,45% | 151.052,00 |
| 13.10.2025 | 137,77 | 137,77 | 134,55 | 134,92 | -1,93% | 151.062,00 |
| 10.10.2025 | 139,25 | 140,59 | 137,50 | 137,58 | -0,81% | 153.034,00 |
| 09.10.2025 | 136,15 | 139,50 | 136,15 | 138,70 | -0,08% | 82.539,00 |
| 08.10.2025 | 137,50 | 139,28 | 136,83 | 138,81 | 0,50% | 112.008,00 |
| 07.10.2025 | 137,01 | 139,51 | 136,48 | 138,12 | 1,13% | 180.891,00 |
| 06.10.2025 | 136,44 | 138,37 | 135,98 | 136,57 | -0,18% | 146.726,00 |
| 03.10.2025 | 134,79 | 137,29 | 134,79 | 136,82 | 1,82% | 12.624,00 |
| 02.10.2025 | 134,66 | 135,03 | 132,93 | 134,38 | -0,25% | 126.423,00 |
| 01.10.2025 | 135,07 | 135,67 | 134,33 | 134,72 | 0,02% | 110.115,00 |
| 30.09.2025 | 134,86 | 136,23 | 134,13 | 134,69 | -0,42% | 163.522,00 |
| 29.09.2025 | 132,48 | 135,31 | 132,48 | 135,26 | 0,88% | 147.845,00 |
| 26.09.2025 | 132,34 | 134,50 | 131,64 | 134,08 | 1,68% | 170.055,00 |
| 25.09.2025 | 131,88 | 132,85 | 131,25 | 131,87 | 0,27% | 191.839,00 |
| 24.09.2025 | 132,58 | 132,80 | 130,50 | 131,52 | -1,05% | 124.502,00 |
| 23.09.2025 | 129,50 | 133,39 | 128,68 | 132,92 | 3,04% | 158.191,00 |
| 22.09.2025 | 128,16 | 129,40 | 127,56 | 129,00 | 0,34% | 126.207,00 |
| 19.09.2025 | 127,55 | 129,15 | 126,50 | 128,56 | 1,78% | 361.175,00 |
| 18.09.2025 | 124,34 | 127,16 | 123,76 | 126,31 | 1,49% | 156.013,00 |
| 17.09.2025 | 121,86 | 126,06 | 121,86 | 124,45 | 1,40% | 149.791,00 |
| 16.09.2025 | 123,99 | 124,90 | 121,93 | 122,73 | -1,34% | 193.663,00 |
| 15.09.2025 | 124,41 | 125,33 | 123,50 | 124,40 | -0,60% | 122.667,00 |
| 12.09.2025 | 125,10 | 125,34 | 124,42 | 125,15 | -0,07% | 177.785,00 |
| 11.09.2025 | 124,12 | 125,79 | 123,91 | 125,24 | 1,34% | 97.235,00 |
| 10.09.2025 | 124,23 | 125,60 | 123,26 | 123,58 | -0,53% | 94.816,00 |
| 09.09.2025 | 123,25 | 124,81 | 123,06 | 124,24 | 0,74% | 119.210,00 |
| 08.09.2025 | 125,47 | 125,47 | 122,88 | 123,33 | -1,79% | 92.486,00 |
| 05.09.2025 | 124,80 | 125,73 | 123,68 | 125,58 | 0,90% | 97.339,00 |
| 04.09.2025 | 124,20 | 124,47 | 122,34 | 124,46 | 1,12% | 87.660,00 |
| 03.09.2025 | 123,82 | 124,10 | 122,57 | 123,08 | -0,06% | 155.356,00 |
| 02.09.2025 | 122,97 | 124,20 | 122,96 | 123,15 | -0,35% | 112.749,00 |
| 29.08.2025 | 123,74 | 124,72 | 123,33 | 123,58 | 0,11% | 73.635,00 |
| 28.08.2025 | 123,25 | 124,20 | 122,00 | 123,44 | -0,31% | 88.163,00 |
| 27.08.2025 | 124,41 | 124,68 | 123,41 | 123,82 | -0,15% | 92.575,00 |
| 26.08.2025 | 124,33 | 124,89 | 122,86 | 124,00 | -0,34% | 128.759,00 |
| 25.08.2025 | 125,60 | 126,47 | 124,27 | 124,42 | -2,18% | 70.084,00 |
| 22.08.2025 | 125,66 | 127,72 | 125,11 | 127,19 | 2,07% | 108.558,00 |
| 21.08.2025 | 123,63 | 125,39 | 123,63 | 124,61 | 0,07% | 59.722,00 |
| 20.08.2025 | 124,56 | 126,05 | 123,96 | 124,52 | 0,10% | 74.545,00 |
| 19.08.2025 | 123,77 | 124,83 | 122,98 | 124,39 | 1,00% | 89.258,00 |
| 18.08.2025 | 125,15 | 125,15 | 123,03 | 123,16 | -1,16% | 68.165,00 |
| 15.08.2025 | 124,85 | 124,85 | 123,09 | 124,60 | -0,17% | 94.251,00 |
| 14.08.2025 | 125,64 | 126,13 | 124,41 | 124,81 | -0,91% | 79.395,00 |
| 13.08.2025 | 125,00 | 126,06 | 124,19 | 125,96 | 1,21% | 75.745,00 |
| 12.08.2025 | 123,52 | 124,58 | 122,36 | 124,45 | 0,68% | 100.357,00 |
| 11.08.2025 | 123,93 | 125,00 | 122,95 | 123,61 | 0,12% | 119.884,00 |
| 08.08.2025 | 121,41 | 123,67 | 120,03 | 123,46 | 1,77% | 286.456,00 |
| 07.08.2025 | 120,54 | 122,01 | 120,25 | 121,31 | 0,64% | 81.542,00 |
| 06.08.2025 | 119,22 | 120,92 | 119,22 | 120,54 | 0,58% | 101.147,00 |
| 05.08.2025 | 120,48 | 120,48 | 118,84 | 119,85 | -0,65% | 109.581,00 |
| 04.08.2025 | 120,02 | 120,85 | 119,50 | 120,63 | 0,95% | 69.944,00 |
| 01.08.2025 | 120,54 | 120,54 | 118,98 | 119,50 | -0,32% | 127.057,00 |
| 31.07.2025 | 120,51 | 120,57 | 118,91 | 119,88 | -0,61% | 100.871,00 |
| 30.07.2025 | 121,56 | 122,16 | 120,27 | 120,62 | -0,04% | 91.686,00 |
| 29.07.2025 | 121,04 | 121,94 | 120,11 | 120,67 | -0,36% | 70.888,00 |
| 28.07.2025 | 120,73 | 121,34 | 119,98 | 121,11 | -0,37% | 97.896,00 |
| 25.07.2025 | 121,96 | 122,16 | 120,33 | 121,56 | 0,20% | 100.495,00 |
| 24.07.2025 | 120,17 | 121,88 | 119,73 | 121,32 | 0,38% | 148.435,00 |
| 23.07.2025 | 123,11 | 123,23 | 120,36 | 120,86 | -1,56% | 102.340,00 |
| 22.07.2025 | 123,05 | 124,73 | 122,51 | 122,78 | -0,27% | 153.264,00 |
| 21.07.2025 | 122,45 | 124,16 | 121,62 | 123,11 | 0,82% | 120.070,00 |
| 18.07.2025 | 121,68 | 123,37 | 121,41 | 122,11 | 0,54% | 133.659,00 |
| 17.07.2025 | 122,79 | 123,35 | 121,25 | 121,45 | -0,95% | 118.120,00 |
| 16.07.2025 | 122,48 | 123,27 | 121,88 | 122,61 | 0,99% | 124.028,00 |
| 15.07.2025 | 123,50 | 123,67 | 121,41 | 121,41 | -1,89% | 109.694,00 |
| 14.07.2025 | 123,64 | 124,75 | 123,01 | 123,75 | 0,43% | 104.186,00 |
| 11.07.2025 | 123,41 | 124,09 | 122,49 | 123,22 | -0,27% | 73.646,00 |
| 10.07.2025 | 122,78 | 124,33 | 122,03 | 123,55 | 0,13% | 128.149,00 |
| 09.07.2025 | 121,91 | 123,40 | 121,06 | 123,39 | 1,23% | 108.535,00 |
| 08.07.2025 | 121,29 | 122,57 | 120,22 | 121,89 | 0,05% | 110.917,00 |
| 07.07.2025 | 122,08 | 123,07 | 121,22 | 121,83 | -0,98% | 98.583,00 |
| 03.07.2025 | 122,33 | 123,03 | 121,36 | 123,03 | 0,95% | 46.993,00 |
| 02.07.2025 | 120,17 | 122,90 | 119,84 | 121,87 | 0,40% | 158.343,00 |
| 01.07.2025 | 119,62 | 122,80 | 119,52 | 121,39 | 0,97% | 136.882,00 |
| 30.06.2025 | 121,12 | 121,38 | 118,98 | 120,22 | -0,50% | 153.085,00 |
| 27.06.2025 | 121,06 | 122,11 | 120,68 | 120,83 | -0,50% | 454.635,00 |
| 26.06.2025 | 120,52 | 121,58 | 120,06 | 121,44 | 0,96% | 96.151,00 |
| 25.06.2025 | 123,57 | 123,87 | 120,02 | 120,29 | -3,09% | 183.729,00 |
| 24.06.2025 | 122,59 | 124,59 | 122,59 | 124,12 | -0,20% | 215.667,00 |
| 23.06.2025 | 120,57 | 124,52 | 120,57 | 124,37 | 3,39% | 160.540,00 |
| 20.06.2025 | 120,98 | 121,56 | 119,52 | 120,29 | -0,46% | 489.237,00 |
| 18.06.2025 | 118,50 | 120,94 | 118,14 | 120,85 | 1,77% | 180.351,00 |
| 17.06.2025 | 118,62 | 119,01 | 117,64 | 118,75 | -0,22% | 79.713,00 |
| 16.06.2025 | 119,88 | 121,25 | 117,85 | 119,01 | -0,32% | 167.284,00 |
| 13.06.2025 | 120,90 | 121,54 | 119,14 | 119,39 | -1,43% | 101.463,00 |
| 12.06.2025 | 119,45 | 121,18 | 119,28 | 121,12 | 0,84% | 81.777,00 |
| 11.06.2025 | 121,40 | 121,74 | 119,81 | 120,11 | -0,35% | 66.384,00 |
| 10.06.2025 | 120,07 | 120,90 | 119,71 | 120,53 | 0,96% | 56.535,00 |
| 09.06.2025 | 119,66 | 120,39 | 118,41 | 119,38 | 0,57% | 70.343,00 |
| 06.06.2025 | 120,49 | 120,56 | 118,25 | 118,70 | -0,63% | 57.305,00 |
| 05.06.2025 | 119,67 | 119,87 | 118,40 | 119,45 | -0,34% | 93.593,00 |
| 04.06.2025 | 121,85 | 121,97 | 119,67 | 119,86 | -2,25% | 113.557,00 |
| 03.06.2025 | 121,74 | 122,71 | 119,96 | 122,62 | 0,62% | 103.573,00 |
| 02.06.2025 | 121,43 | 122,82 | 120,68 | 121,87 | -0,26% | 98.542,00 |
| 30.05.2025 | 122,00 | 122,25 | 121,00 | 122,19 | 0,52% | 96.707,00 |
| 29.05.2025 | 121,05 | 121,64 | 119,65 | 121,56 | 1,02% | 125.146,00 |
| 28.05.2025 | 121,76 | 123,06 | 120,29 | 120,33 | -2,17% | 71.087,00 |
| 27.05.2025 | 121,97 | 123,58 | 121,97 | 123,00 | 0,93% | 73.377,00 |