126,570$
-0,68%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |