123,400$
1,72%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 119,55 | 120,57 | 118,91 | 119,88 | -0,61% | 109.536,00 |
| 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 |
| 23.05.2025 | 121,60 | 122,14 | 120,16 | 121,87 | 0,69% | 65.587,00 |
| 22.05.2025 | 120,96 | 121,58 | 119,80 | 121,03 | -1,05% | 63.616,00 |
| 21.05.2025 | 124,88 | 125,18 | 122,10 | 122,31 | -2,18% | 73.189,00 |
| 20.05.2025 | 125,00 | 126,50 | 124,35 | 125,04 | 0,11% | 85.429,00 |
| 19.05.2025 | 121,87 | 125,59 | 121,87 | 124,90 | 1,45% | 146.379,00 |
| 16.05.2025 | 120,17 | 123,21 | 120,17 | 123,11 | 2,33% | 126.754,00 |
| 15.05.2025 | 116,80 | 121,43 | 116,30 | 120,31 | 3,72% | 149.454,00 |
| 14.05.2025 | 118,70 | 118,70 | 115,24 | 116,00 | -2,55% | 250.908,00 |
| 13.05.2025 | 123,89 | 123,89 | 119,01 | 119,03 | -3,16% | 158.034,00 |
| 12.05.2025 | 127,29 | 127,41 | 122,91 | 122,91 | -3,09% | 115.591,00 |
| 09.05.2025 | 129,17 | 130,36 | 126,23 | 126,83 | -2,56% | 120.743,00 |
| 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 |