132,200$
-0,04%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 132,17 | 132,91 | 129,40 | 132,01 | -0,18% | 112,00 |
| 06.03.2026 | 131,23 | 132,30 | 129,37 | 132,25 | -0,08% | 112,00 |
| 05.03.2026 | 135,80 | 136,13 | 132,31 | 132,35 | -3,86% | 303.217,00 |
| 04.03.2026 | 135,66 | 137,89 | 135,50 | 137,66 | 0,36% | 99.981,00 |
| 03.03.2026 | 136,88 | 137,87 | 134,00 | 137,16 | -0,04% | 120.684,00 |
| 02.03.2026 | 136,47 | 138,14 | 135,46 | 137,21 | 0,91% | 132.574,00 |
| 27.02.2026 | 135,00 | 138,41 | 133,24 | 135,97 | 1,00% | 112,00 |
| 26.02.2026 | 134,65 | 136,70 | 132,45 | 134,62 | 0,28% | 106.885,00 |
| 25.02.2026 | 132,94 | 134,59 | 132,34 | 134,24 | -0,60% | 106.647,00 |
| 24.02.2026 | 134,76 | 136,73 | 134,33 | 135,05 | -0,01% | 98.071,00 |
| 23.02.2026 | 133,69 | 136,86 | 132,58 | 135,07 | 0,51% | 104.029,00 |
| 20.02.2026 | 135,11 | 135,22 | 132,16 | 134,39 | 0,60% | 94.581,00 |
| 19.02.2026 | 132,02 | 134,19 | 131,51 | 133,59 | 2,16% | 120.749,00 |
| 18.02.2026 | 134,84 | 134,84 | 130,43 | 130,77 | -2,92% | 126.592,00 |
| 17.02.2026 | 136,18 | 138,07 | 134,12 | 134,71 | -0,66% | 114.548,00 |
| 13.02.2026 | 134,12 | 135,62 | 131,12 | 135,60 | 0,88% | 101.894,00 |
| 12.02.2026 | 130,50 | 135,35 | 130,50 | 134,42 | 3,11% | 139.047,00 |
| 11.02.2026 | 129,50 | 131,45 | 129,29 | 130,37 | 0,08% | 181.595,00 |
| 10.02.2026 | 129,35 | 131,56 | 127,84 | 130,26 | 0,98% | 110.582,00 |
| 09.02.2026 | 129,84 | 129,84 | 126,77 | 128,99 | -0,68% | 90.148,00 |
| 06.02.2026 | 133,23 | 133,90 | 129,87 | 129,87 | -1,61% | 108.658,00 |
| 05.02.2026 | 133,00 | 133,74 | 130,61 | 131,99 | 0,85% | 240.092,00 |
| 04.02.2026 | 129,93 | 131,76 | 128,09 | 130,88 | 1,73% | 82.910,00 |
| 03.02.2026 | 128,62 | 130,16 | 126,82 | 128,65 | 0,93% | 118.478,00 |
| 02.02.2026 | 128,71 | 130,62 | 126,70 | 127,47 | -0,94% | 127.558,00 |
| 30.01.2026 | 126,93 | 129,02 | 126,67 | 128,68 | 1,08% | 182.069,00 |
| 29.01.2026 | 125,04 | 127,88 | 125,04 | 127,30 | 1,15% | 136.411,00 |
| 28.01.2026 | 127,32 | 127,32 | 125,40 | 125,85 | -1,41% | 122.023,00 |
| 27.01.2026 | 125,75 | 128,19 | 125,75 | 127,65 | 0,80% | 95.058,00 |
| 26.01.2026 | 125,67 | 127,50 | 125,25 | 126,64 | 1,30% | 126.645,00 |
| 23.01.2026 | 126,00 | 126,50 | 124,02 | 125,01 | -1,03% | 99.945,00 |
| 22.01.2026 | 127,57 | 127,57 | 125,11 | 126,31 | -0,43% | 115.666,00 |
| 21.01.2026 | 124,64 | 127,27 | 124,21 | 126,85 | 2,49% | 143.809,00 |
| 20.01.2026 | 124,55 | 125,24 | 122,98 | 123,77 | -0,67% | 106.590,00 |
| 16.01.2026 | 124,85 | 125,71 | 123,92 | 124,60 | -1,03% | 146.823,00 |
| 15.01.2026 | 125,01 | 126,80 | 125,01 | 125,90 | 0,54% | 80.400,00 |
| 14.01.2026 | 125,45 | 125,60 | 124,26 | 125,22 | 0,35% | 80.434,00 |
| 13.01.2026 | 123,00 | 125,14 | 122,70 | 124,78 | 1,04% | 137.153,00 |
| 12.01.2026 | 123,37 | 124,59 | 122,32 | 123,49 | 0,48% | 58.053,00 |
| 09.01.2026 | 123,99 | 125,23 | 122,40 | 122,90 | -0,45% | 114.532,00 |
| 08.01.2026 | 121,83 | 123,65 | 119,91 | 123,45 | 2,05% | 97.375,00 |
| 07.01.2026 | 123,27 | 123,27 | 119,91 | 120,97 | -0,65% | 123.423,00 |
| 06.01.2026 | 122,80 | 123,02 | 121,25 | 121,76 | -1,22% | 140.570,00 |
| 05.01.2026 | 124,06 | 125,11 | 121,15 | 123,26 | -0,84% | 146.347,00 |
| 02.01.2026 | 125,71 | 125,85 | 123,26 | 124,31 | -0,36% | 128.490,00 |
| 31.12.2025 | 125,37 | 126,04 | 123,94 | 124,76 | -0,40% | 99.779,00 |
| 30.12.2025 | 126,92 | 126,92 | 125,25 | 125,26 | -0,73% | 69.063,00 |
| 29.12.2025 | 126,40 | 126,78 | 126,06 | 126,18 | 0,21% | 106.694,00 |
| 26.12.2025 | 125,86 | 126,23 | 125,02 | 125,92 | -0,28% | 72.890,00 |
| 24.12.2025 | 125,57 | 126,47 | 125,39 | 126,27 | 0,87% | 70.999,00 |
| 23.12.2025 | 123,85 | 125,87 | 123,85 | 125,18 | 0,63% | 73.304,00 |
| 22.12.2025 | 125,98 | 125,99 | 123,93 | 124,40 | -0,57% | 153.362,00 |
| 19.12.2025 | 127,71 | 129,15 | 124,41 | 125,11 | -2,84% | 273.784,00 |
| 18.12.2025 | 128,71 | 129,21 | 127,45 | 128,77 | 0,27% | 95.032,00 |
| 17.12.2025 | 127,21 | 128,76 | 126,73 | 128,42 | 1,20% | 126.430,00 |
| 16.12.2025 | 126,95 | 127,48 | 125,52 | 126,90 | 0,06% | 156.353,00 |
| 15.12.2025 | 126,16 | 128,13 | 124,33 | 126,83 | -0,41% | 140.238,00 |
| 12.12.2025 | 128,75 | 128,87 | 126,63 | 127,35 | -0,75% | 168.442,00 |
| 11.12.2025 | 127,90 | 129,57 | 127,54 | 128,31 | 0,90% | 95.631,00 |
| 10.12.2025 | 125,75 | 128,05 | 125,29 | 127,17 | 1,15% | 157.129,00 |
| 09.12.2025 | 126,64 | 127,83 | 124,96 | 125,72 | -0,24% | 95.428,00 |
| 08.12.2025 | 129,17 | 129,17 | 125,81 | 126,02 | -2,42% | 111.709,00 |
| 05.12.2025 | 128,63 | 129,72 | 127,19 | 129,14 | 0,18% | 125.606,00 |
| 04.12.2025 | 132,08 | 132,27 | 128,50 | 128,91 | -1,68% | 111.838,00 |
| 03.12.2025 | 134,79 | 134,92 | 130,70 | 131,11 | -1,71% | 133.231,00 |
| 02.12.2025 | 136,09 | 137,32 | 133,25 | 133,39 | -2,51% | 107.818,00 |
| 01.12.2025 | 137,18 | 138,29 | 135,97 | 136,83 | -1,60% | 106.700,00 |
| 28.11.2025 | 137,94 | 139,35 | 137,88 | 139,06 | 0,49% | 60.295,00 |
| 26.11.2025 | 136,59 | 139,57 | 136,59 | 138,38 | 0,87% | 241.160,00 |
| 25.11.2025 | 137,62 | 139,55 | 135,65 | 137,19 | -0,24% | 216.110,00 |
| 24.11.2025 | 134,85 | 138,27 | 134,85 | 137,52 | 0,28% | 200.664,00 |
| 21.11.2025 | 137,34 | 138,62 | 136,17 | 137,14 | 0,18% | 221.734,00 |
| 20.11.2025 | 136,53 | 138,42 | 135,63 | 136,89 | 1,00% | 191.146,00 |
| 19.11.2025 | 135,12 | 137,62 | 134,61 | 135,54 | -0,32% | 120.671,00 |
| 18.11.2025 | 135,72 | 137,23 | 133,75 | 135,98 | 1,07% | 206.571,00 |
| 17.11.2025 | 134,61 | 135,86 | 133,73 | 134,54 | -0,03% | 88.670,00 |
| 14.11.2025 | 134,38 | 135,85 | 131,43 | 134,58 | 0,52% | 171.839,00 |
| 13.11.2025 | 133,95 | 135,64 | 133,84 | 133,89 | -0,64% | 102.732,00 |
| 12.11.2025 | 134,02 | 135,90 | 134,02 | 134,75 | -0,19% | 167.778,00 |
| 11.11.2025 | 133,71 | 135,50 | 132,77 | 135,00 | 1,12% | 115.537,00 |
| 10.11.2025 | 134,16 | 134,99 | 132,25 | 133,50 | -1,69% | 157.774,00 |
| 07.11.2025 | 135,71 | 137,00 | 133,18 | 135,80 | 2,00% | 128.485,00 |
| 06.11.2025 | 131,16 | 134,15 | 129,96 | 133,14 | 2,16% | 146.255,00 |
| 05.11.2025 | 130,68 | 132,40 | 130,27 | 130,33 | -1,00% | 101.943,00 |
| 04.11.2025 | 130,03 | 132,13 | 129,06 | 131,64 | 1,62% | 88.554,00 |
| 03.11.2025 | 127,00 | 130,16 | 125,23 | 129,54 | 1,78% | 119.421,00 |
| 31.10.2025 | 127,35 | 128,37 | 126,17 | 127,28 | -1,01% | 138.267,00 |
| 30.10.2025 | 128,82 | 129,52 | 127,27 | 128,58 | 0,05% | 93.412,00 |
| 29.10.2025 | 131,20 | 132,08 | 128,14 | 128,52 | -2,49% | 118.268,00 |
| 28.10.2025 | 130,72 | 132,41 | 129,04 | 131,80 | 0,24% | 121.606,00 |
| 27.10.2025 | 131,64 | 132,22 | 130,56 | 131,48 | -0,30% | 102.043,00 |
| 24.10.2025 | 131,09 | 132,03 | 129,00 | 131,87 | 1,20% | 108.178,00 |
| 23.10.2025 | 131,58 | 131,86 | 128,99 | 130,30 | -0,90% | 140.367,00 |
| 22.10.2025 | 132,21 | 132,55 | 129,65 | 131,48 | -0,42% | 155.409,00 |
| 21.10.2025 | 134,04 | 135,03 | 131,84 | 132,03 | -1,70% | 108.353,00 |
| 20.10.2025 | 133,92 | 134,76 | 133,11 | 134,32 | 0,67% | 140.532,00 |
| 17.10.2025 | 133,49 | 133,69 | 131,97 | 133,42 | 0,27% | 149.042,00 |
| 16.10.2025 | 132,57 | 134,56 | 131,59 | 133,06 | 0,37% | 158.187,00 |
| 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 |