126,790$
-2,59%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 129,31 | 130,49 | 126,32 | 126,79 | -2,59% | 20.187,00 |
| 08.05.2025 | 133,31 | 136,27 | 129,21 | 130,16 | -2,90% | 151.923,00 |
| 07.05.2025 | 133,04 | 134,28 | 133,04 | 134,05 | 0,54% | 98.791,00 |
| 06.05.2025 | 131,71 | 133,72 | 131,58 | 133,33 | 0,72% | 77.988,00 |
| 05.05.2025 | 132,44 | 133,40 | 131,64 | 132,38 | -0,36% | 75.214,00 |
| 02.05.2025 | 132,53 | 133,23 | 131,39 | 132,86 | 0,56% | 90.472,00 |
| 01.05.2025 | 132,93 | 132,97 | 128,68 | 132,12 | 0,34% | 119.342,00 |
| 30.04.2025 | 131,47 | 131,94 | 128,00 | 131,67 | -0,23% | 150.769,00 |
| 29.04.2025 | 130,30 | 132,84 | 130,10 | 131,98 | 0,44% | 91.512,00 |
| 28.04.2025 | 132,13 | 132,95 | 130,24 | 131,40 | -0,61% | 125.824,00 |
| 25.04.2025 | 133,00 | 133,09 | 130,74 | 132,20 | -1,03% | 95.491,00 |
| 24.04.2025 | 134,06 | 134,20 | 132,17 | 133,57 | 0,61% | 124.918,00 |
| 23.04.2025 | 135,57 | 135,62 | 132,22 | 132,76 | -1,78% | 213.513,00 |
| 22.04.2025 | 134,85 | 136,73 | 134,16 | 135,17 | 1,11% | 143.922,00 |
| 21.04.2025 | 135,59 | 135,60 | 132,27 | 133,69 | -1,34% | 135.644,00 |
| 17.04.2025 | 132,83 | 136,52 | 132,74 | 135,50 | 1,51% | 171.797,00 |
| 16.04.2025 | 134,40 | 135,73 | 132,99 | 133,49 | -1,20% | 167.159,00 |
| 15.04.2025 | 133,87 | 136,18 | 133,87 | 135,11 | 0,66% | 140.831,00 |
| 14.04.2025 | 131,04 | 134,93 | 131,04 | 134,23 | 2,38% | 132.843,00 |
| 11.04.2025 | 127,40 | 132,77 | 126,66 | 131,11 | 2,83% | 276.029,00 |
| 10.04.2025 | 125,09 | 129,69 | 125,00 | 127,50 | 0,58% | 238.700,00 |
| 09.04.2025 | 123,42 | 129,41 | 121,77 | 126,77 | 1,33% | 193.770,00 |
| 08.04.2025 | 127,88 | 129,00 | 124,02 | 125,10 | -0,93% | 137.527,00 |
| 07.04.2025 | 126,04 | 131,33 | 124,99 | 126,28 | -3,25% | 304.345,00 |
| 04.04.2025 | 132,89 | 134,86 | 127,94 | 130,52 | -2,16% | 350.930,00 |
| 03.04.2025 | 128,69 | 134,13 | 128,69 | 133,40 | 2,69% | 218.899,00 |
| 02.04.2025 | 131,60 | 131,60 | 128,73 | 129,90 | 0,26% | 85.528,00 |
| 01.04.2025 | 127,51 | 130,08 | 127,46 | 129,56 | 0,88% | 83.955,00 |
| 31.03.2025 | 127,40 | 129,65 | 127,40 | 128,43 | 0,34% | 112.512,00 |
| 28.03.2025 | 126,29 | 129,11 | 126,23 | 128,00 | 1,89% | 96.482,00 |
| 27.03.2025 | 125,26 | 125,89 | 122,65 | 125,62 | 0,80% | 72.312,00 |
| 26.03.2025 | 125,02 | 125,79 | 122,82 | 124,62 | 0,17% | 82.544,00 |
| 25.03.2025 | 125,53 | 125,53 | 123,67 | 124,41 | -1,20% | 99.399,00 |
| 24.03.2025 | 124,23 | 126,16 | 124,12 | 125,92 | 1,49% | 168.386,00 |
| 21.03.2025 | 124,76 | 126,85 | 122,73 | 124,07 | -1,17% | 251.103,00 |
| 20.03.2025 | 126,49 | 126,83 | 125,14 | 125,54 | -0,55% | 70.720,00 |
| 19.03.2025 | 125,77 | 127,57 | 125,46 | 126,23 | -0,39% | 90.841,00 |
| 18.03.2025 | 126,50 | 127,24 | 125,40 | 126,72 | -0,76% | 109.378,00 |
| 17.03.2025 | 126,83 | 128,71 | 126,51 | 127,69 | 0,31% | 102.537,00 |
| 14.03.2025 | 126,06 | 127,82 | 124,91 | 127,29 | 1,29% | 86.683,00 |
| 13.03.2025 | 125,53 | 126,78 | 125,02 | 125,67 | -0,29% | 105.784,00 |
| 12.03.2025 | 129,03 | 129,18 | 125,43 | 126,04 | -1,81% | 82.757,00 |
| 11.03.2025 | 129,93 | 130,45 | 127,89 | 128,36 | -0,41% | 122.468,00 |
| 10.03.2025 | 130,27 | 131,46 | 128,36 | 128,89 | -1,14% | 88.248,00 |
| 07.03.2025 | 127,68 | 130,48 | 127,68 | 130,37 | 2,50% | 87.099,00 |
| 06.03.2025 | 125,35 | 127,91 | 124,36 | 127,19 | 0,43% | 70.388,00 |
| 05.03.2025 | 125,87 | 128,02 | 124,84 | 126,64 | -0,48% | 57.756,00 |
| 04.03.2025 | 129,16 | 129,75 | 127,16 | 127,25 | -1,09% | 74.491,00 |
| 03.03.2025 | 127,86 | 129,24 | 126,36 | 128,65 | 1,36% | 69.623,00 |
| 28.02.2025 | 126,85 | 128,38 | 124,81 | 126,93 | 0,44% | 126.760,00 |
| 27.02.2025 | 122,93 | 127,28 | 117,52 | 126,38 | -0,16% | 188.917,00 |
| 26.02.2025 | 126,02 | 127,43 | 125,75 | 126,58 | 0,00% | 102.991,00 |
| 25.02.2025 | 125,34 | 127,41 | 124,96 | 126,58 | 1,64% | 91.046,00 |
| 24.02.2025 | 124,35 | 125,96 | 123,65 | 124,54 | 0,23% | 102.435,00 |
| 21.02.2025 | 124,69 | 124,90 | 123,62 | 124,25 | 0,49% | 112.711,00 |
| 20.02.2025 | 123,01 | 124,74 | 122,34 | 123,65 | -0,55% | 64.488,00 |
| 19.02.2025 | 123,95 | 125,08 | 123,74 | 124,34 | -0,38% | 76.903,00 |
| 18.02.2025 | 121,64 | 125,07 | 121,64 | 124,81 | 2,47% | 116.538,00 |
| 14.02.2025 | 123,07 | 123,52 | 121,59 | 121,80 | -0,98% | 46.213,00 |
| 13.02.2025 | 122,81 | 123,20 | 121,63 | 123,00 | 0,77% | 69.123,00 |
| 12.02.2025 | 121,63 | 122,54 | 120,98 | 122,06 | -0,76% | 74.199,00 |
| 11.02.2025 | 122,03 | 123,34 | 121,94 | 123,00 | 0,56% | 70.923,00 |
| 10.02.2025 | 122,25 | 123,80 | 121,92 | 122,32 | -1,01% | 56.760,00 |
| 07.02.2025 | 124,83 | 125,63 | 123,15 | 123,57 | -1,27% | 45.894,00 |
| 06.02.2025 | 127,43 | 127,43 | 124,41 | 125,16 | -0,19% | 62.619,00 |
| 05.02.2025 | 124,00 | 125,87 | 122,95 | 125,40 | 1,72% | 59.163,00 |
| 04.02.2025 | 122,56 | 123,96 | 121,13 | 123,28 | 0,06% | 66.743,00 |
| 03.02.2025 | 120,40 | 123,24 | 119,94 | 123,21 | 0,79% | 71.906,00 |
| 31.01.2025 | 122,54 | 123,94 | 121,44 | 122,25 | -0,70% | 103.963,00 |
| 30.01.2025 | 123,41 | 124,90 | 122,28 | 123,11 | 1,58% | 66.437,00 |
| 29.01.2025 | 122,09 | 123,39 | 120,58 | 121,19 | -1,43% | 56.846,00 |
| 28.01.2025 | 123,42 | 123,83 | 122,20 | 122,95 | -0,89% | 51.646,00 |
| 27.01.2025 | 121,99 | 124,26 | 120,75 | 124,06 | 2,40% | 126.840,00 |
| 24.01.2025 | 120,18 | 121,19 | 119,80 | 121,15 | 0,22% | 58.990,00 |
| 23.01.2025 | 119,34 | 120,90 | 119,10 | 120,88 | 0,01% | 73.148,00 |
| 22.01.2025 | 123,21 | 124,41 | 119,83 | 120,87 | -3,47% | 81.461,00 |
| 21.01.2025 | 124,12 | 127,38 | 124,05 | 125,22 | 1,12% | 64.102,00 |
| 17.01.2025 | 123,81 | 124,51 | 122,70 | 123,83 | 0,40% | 89.614,00 |
| 16.01.2025 | 120,88 | 123,41 | 120,32 | 123,34 | 2,65% | 69.623,00 |
| 15.01.2025 | 121,34 | 121,40 | 119,40 | 120,16 | 0,83% | 63.716,00 |
| 14.01.2025 | 117,53 | 119,22 | 117,37 | 119,17 | 1,53% | 53.785,00 |
| 13.01.2025 | 116,57 | 117,37 | 116,03 | 117,37 | 0,70% | 75.760,00 |
| 10.01.2025 | 117,48 | 117,50 | 115,12 | 116,55 | -1,99% | 85.673,00 |
| 08.01.2025 | 117,75 | 119,03 | 117,15 | 118,92 | 0,22% | 66.697,00 |
| 07.01.2025 | 118,86 | 119,59 | 117,61 | 118,66 | 0,26% | 74.356,00 |
| 06.01.2025 | 120,70 | 121,12 | 117,86 | 118,35 | -2,78% | 69.348,00 |
| 03.01.2025 | 119,65 | 121,74 | 119,43 | 121,74 | 1,65% | 107.448,00 |
| 02.01.2025 | 122,39 | 122,39 | 118,77 | 119,76 | -1,31% | 58.709,00 |
| 31.12.2024 | 120,47 | 122,00 | 119,98 | 121,35 | 0,65% | 50.239,00 |
| 30.12.2024 | 120,14 | 121,21 | 119,30 | 120,57 | -0,22% | 44.150,00 |
| 27.12.2024 | 121,04 | 122,22 | 119,91 | 120,83 | -1,06% | 54.241,00 |
| 26.12.2024 | 119,62 | 122,68 | 119,62 | 122,13 | 0,67% | 76.855,00 |
| 24.12.2024 | 120,40 | 121,32 | 120,13 | 121,32 | 1,16% | 29.866,00 |
| 23.12.2024 | 118,49 | 120,00 | 118,09 | 119,93 | 0,31% | 66.682,00 |
| 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 |