127,440$
1,74%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 126,02 | 127,44 | 125,83 | 127,44 | 1,74% | 17.645,00 |
| 08.07.2026 | 124,16 | 126,05 | 123,14 | 125,26 | 0,75% | 230.316,00 |
| 07.07.2026 | 122,84 | 125,35 | 122,84 | 124,33 | 1,89% | 125.093,00 |
| 06.07.2026 | 125,01 | 125,36 | 121,62 | 122,02 | -2,38% | 111.881,00 |
| 02.07.2026 | 123,43 | 125,39 | 122,75 | 125,00 | 1,82% | 132.398,00 |
| 01.07.2026 | 123,25 | 125,00 | 122,23 | 122,76 | 0,23% | 180.673,00 |
| 30.06.2026 | 123,50 | 124,58 | 122,17 | 122,48 | -1,20% | 224.562,00 |
| 29.06.2026 | 124,67 | 126,10 | 122,77 | 123,97 | -1,53% | 192.260,00 |
| 26.06.2026 | 123,55 | 126,26 | 122,97 | 125,90 | 2,57% | 869.329,00 |
| 25.06.2026 | 121,89 | 125,21 | 121,00 | 122,75 | 0,58% | 165.710,00 |
| 24.06.2026 | 121,89 | 123,28 | 121,89 | 122,04 | 0,41% | 220.093,00 |
| 23.06.2026 | 120,33 | 122,48 | 119,76 | 121,54 | 2,16% | 140.660,00 |
| 22.06.2026 | 119,83 | 121,19 | 118,88 | 118,97 | -1,35% | 191.027,00 |
| 18.06.2026 | 120,21 | 121,11 | 119,05 | 120,60 | 0,47% | 306.546,00 |
| 17.06.2026 | 121,40 | 122,66 | 119,53 | 120,03 | -1,74% | 164.627,00 |
| 16.06.2026 | 122,61 | 123,79 | 121,39 | 122,15 | 0,16% | 129.969,00 |
| 15.06.2026 | 121,74 | 123,83 | 121,50 | 121,96 | -1,29% | 143.366,00 |
| 12.06.2026 | 124,03 | 124,27 | 122,45 | 123,55 | 1,01% | 118.688,00 |
| 11.06.2026 | 125,30 | 126,31 | 122,20 | 122,31 | -1,77% | 98.752,00 |
| 10.06.2026 | 124,81 | 125,75 | 123,30 | 124,52 | 1,20% | 97.321,00 |
| 09.06.2026 | 123,17 | 125,52 | 122,61 | 123,04 | 0,67% | 112.959,00 |
| 08.06.2026 | 124,06 | 124,70 | 122,06 | 122,22 | -1,26% | 105.809,00 |
| 05.06.2026 | 122,30 | 125,31 | 122,30 | 123,78 | 2,05% | 150.485,00 |
| 04.06.2026 | 122,30 | 122,75 | 120,37 | 121,29 | 0,56% | 74.669,00 |
| 03.06.2026 | 122,15 | 123,15 | 120,51 | 120,62 | -1,37% | 129.114,00 |
| 02.06.2026 | 119,83 | 123,70 | 119,83 | 122,29 | 1,38% | 181.693,00 |
| 01.06.2026 | 122,14 | 122,82 | 119,13 | 120,62 | -2,19% | 199.150,00 |
| 29.05.2026 | 122,57 | 123,82 | 122,57 | 123,32 | 0,21% | 182.753,00 |
| 28.05.2026 | 125,18 | 126,74 | 122,43 | 123,06 | -2,22% | 194.903,00 |
| 27.05.2026 | 127,20 | 127,93 | 124,94 | 125,85 | -0,98% | 124.724,00 |
| 26.05.2026 | 126,99 | 127,85 | 126,19 | 127,10 | 0,46% | 113.438,00 |
| 22.05.2026 | 126,13 | 126,96 | 125,37 | 126,52 | -0,39% | 123.775,00 |
| 21.05.2026 | 126,19 | 127,51 | 124,94 | 127,02 | 0,06% | 115.333,00 |
| 20.05.2026 | 127,65 | 128,44 | 126,49 | 126,95 | -0,60% | 106.314,00 |
| 19.05.2026 | 126,83 | 129,06 | 125,97 | 127,72 | 0,70% | 116.569,00 |
| 18.05.2026 | 125,47 | 127,72 | 125,47 | 126,83 | 1,65% | 115.872,00 |
| 15.05.2026 | 127,63 | 127,63 | 124,55 | 124,77 | -2,19% | 113.109,00 |
| 14.05.2026 | 126,76 | 128,00 | 125,67 | 127,57 | 0,93% | 136.294,00 |
| 13.05.2026 | 125,49 | 126,78 | 124,24 | 126,40 | 0,20% | 112.063,00 |
| 12.05.2026 | 125,61 | 127,67 | 125,11 | 126,15 | 0,47% | 163.013,00 |
| 11.05.2026 | 127,11 | 127,18 | 125,32 | 125,56 | -0,68% | 114.534,00 |
| 08.05.2026 | 127,44 | 128,20 | 126,22 | 126,42 | -0,64% | 112.271,00 |
| 07.05.2026 | 127,00 | 129,08 | 125,62 | 127,23 | 1,11% | 302.611,00 |
| 06.05.2026 | 125,51 | 127,30 | 123,47 | 125,83 | -0,02% | 110.486,00 |
| 05.05.2026 | 126,55 | 127,47 | 125,36 | 125,85 | -0,50% | 70.764,00 |
| 04.05.2026 | 125,79 | 127,95 | 125,19 | 126,48 | -0,36% | 131.675,00 |
| 01.05.2026 | 126,49 | 128,37 | 126,09 | 126,94 | 0,65% | 90.712,00 |
| 30.04.2026 | 124,91 | 126,97 | 124,52 | 126,12 | 0,79% | 140.740,00 |
| 29.04.2026 | 126,31 | 126,95 | 124,97 | 125,13 | -1,84% | 101.923,00 |
| 28.04.2026 | 128,72 | 128,93 | 127,18 | 127,47 | 0,33% | 134.796,00 |
| 27.04.2026 | 127,03 | 130,17 | 126,83 | 127,05 | -0,46% | 115.059,00 |
| 24.04.2026 | 127,50 | 128,74 | 127,13 | 127,64 | -0,21% | 132.859,00 |
| 23.04.2026 | 125,53 | 128,13 | 125,25 | 127,91 | 2,62% | 85.381,00 |
| 22.04.2026 | 125,00 | 125,39 | 124,09 | 124,64 | 0,16% | 102.418,00 |
| 21.04.2026 | 127,02 | 127,02 | 124,32 | 124,44 | -1,71% | 121.662,00 |
| 20.04.2026 | 127,09 | 128,50 | 126,42 | 126,60 | 0,06% | 98.486,00 |
| 17.04.2026 | 127,21 | 127,21 | 125,10 | 126,53 | -0,71% | 203.033,00 |
| 16.04.2026 | 127,43 | 128,40 | 126,45 | 127,44 | -0,47% | 155.454,00 |
| 15.04.2026 | 127,39 | 128,63 | 127,08 | 128,04 | -1,00% | 100.378,00 |
| 14.04.2026 | 128,03 | 129,70 | 127,13 | 129,33 | 0,36% | 86.914,00 |
| 13.04.2026 | 131,40 | 132,54 | 128,02 | 128,86 | -2,08% | 96.176,00 |
| 10.04.2026 | 132,40 | 132,77 | 131,01 | 131,60 | -0,85% | 90.989,00 |
| 09.04.2026 | 130,29 | 133,47 | 129,11 | 132,73 | 1,17% | 95.292,00 |
| 08.04.2026 | 131,06 | 131,45 | 129,49 | 131,20 | 0,99% | 132.294,00 |
| 07.04.2026 | 129,02 | 130,53 | 128,04 | 129,91 | 1,40% | 110.874,00 |
| 06.04.2026 | 129,05 | 130,02 | 127,12 | 128,12 | -1,04% | 101.327,00 |
| 02.04.2026 | 127,87 | 129,81 | 127,36 | 129,46 | 1,37% | 129.277,00 |
| 01.04.2026 | 125,28 | 130,27 | 125,20 | 127,71 | 1,06% | 224.002,00 |
| 31.03.2026 | 126,22 | 126,42 | 122,94 | 126,37 | 0,17% | 275.404,00 |
| 30.03.2026 | 124,75 | 127,31 | 124,60 | 126,16 | 1,63% | 217.520,00 |
| 27.03.2026 | 123,95 | 125,68 | 122,47 | 124,14 | -0,19% | 140.365,00 |
| 26.03.2026 | 123,31 | 124,49 | 122,52 | 124,38 | 0,76% | 135.756,00 |
| 25.03.2026 | 124,68 | 125,62 | 123,30 | 123,44 | -0,85% | 121.021,00 |
| 24.03.2026 | 125,29 | 127,03 | 124,40 | 124,50 | -1,67% | 137.571,00 |
| 23.03.2026 | 125,13 | 127,76 | 122,53 | 126,61 | 2,48% | 242.420,00 |
| 20.03.2026 | 128,68 | 129,10 | 122,79 | 123,55 | -3,06% | 600.520,00 |
| 19.03.2026 | 128,52 | 128,69 | 126,46 | 127,45 | 0,05% | 189.976,00 |
| 18.03.2026 | 128,61 | 128,66 | 126,60 | 127,38 | -1,09% | 185.061,00 |
| 17.03.2026 | 131,33 | 131,33 | 128,49 | 128,79 | -1,26% | 133.723,00 |
| 16.03.2026 | 129,27 | 131,36 | 129,01 | 130,43 | -0,17% | 140.188,00 |
| 13.03.2026 | 129,57 | 131,28 | 129,15 | 130,65 | 1,11% | 125.195,00 |
| 12.03.2026 | 128,54 | 130,77 | 127,44 | 129,22 | 0,49% | 173.343,00 |
| 11.03.2026 | 128,38 | 129,09 | 126,70 | 128,59 | -0,35% | 112.464,00 |
| 10.03.2026 | 129,99 | 131,14 | 128,90 | 129,04 | -2,25% | 137.491,00 |
| 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 |