130,390$
-1,98%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 132,65 | 133,86 | 129,15 | 130,65 | -1,78% | 149.524,00 |
| 08.09.2026 | 132,29 | 133,56 | 132,25 | 133,02 | 0,27% | 142.051,00 |
| 04.09.2026 | 131,64 | 133,36 | 131,64 | 132,66 | 0,32% | 119.739,00 |
| 03.09.2026 | 132,02 | 132,74 | 130,52 | 132,24 | 1,05% | 184.272,00 |
| 02.09.2026 | 131,56 | 132,74 | 130,35 | 130,86 | -1,09% | 218.191,00 |
| 01.09.2026 | 133,62 | 134,94 | 131,43 | 132,30 | -0,93% | 144.088,00 |
| 31.08.2026 | 132,40 | 133,83 | 131,67 | 133,54 | 0,63% | 110.767,00 |
| 28.08.2026 | 134,02 | 134,86 | 131,98 | 132,71 | -0,44% | 131.889,00 |
| 27.08.2026 | 135,44 | 135,44 | 132,22 | 133,30 | -0,66% | 114.897,00 |
| 26.08.2026 | 134,70 | 136,13 | 133,89 | 134,18 | -0,61% | 208.791,00 |
| 25.08.2026 | 135,58 | 136,70 | 134,47 | 135,00 | -0,18% | 157.900,00 |
| 24.08.2026 | 134,51 | 137,08 | 134,27 | 135,25 | 0,84% | 169.177,00 |
| 21.08.2026 | 137,66 | 138,02 | 133,92 | 134,13 | -2,51% | 112.742,00 |
| 20.08.2026 | 136,31 | 138,31 | 136,31 | 137,58 | 0,54% | 150.523,00 |
| 19.08.2026 | 135,16 | 137,74 | 135,16 | 136,84 | 0,21% | 137.966,00 |
| 18.08.2026 | 136,03 | 137,74 | 136,03 | 136,56 | 1,49% | 181.922,00 |
| 17.08.2026 | 134,16 | 134,99 | 134,11 | 134,55 | -0,41% | 129.302,00 |
| 14.08.2026 | 134,48 | 136,14 | 134,41 | 135,10 | -0,18% | 140.333,00 |
| 13.08.2026 | 135,82 | 137,25 | 134,67 | 135,35 | 0,46% | 157.427,00 |
| 12.08.2026 | 132,97 | 135,00 | 132,84 | 134,73 | 0,88% | 143.915,00 |
| 11.08.2026 | 132,45 | 134,23 | 131,55 | 133,56 | 0,91% | 153.715,00 |
| 10.08.2026 | 132,79 | 134,16 | 131,61 | 132,36 | -1,11% | 190.221,00 |
| 07.08.2026 | 130,83 | 134,33 | 129,72 | 133,85 | 0,26% | 170.276,00 |
| 06.08.2026 | 135,24 | 136,05 | 133,01 | 133,50 | -0,25% | 166.231,00 |
| 05.08.2026 | 133,07 | 134,58 | 130,76 | 133,84 | 0,56% | 185.389,00 |
| 04.08.2026 | 131,77 | 133,86 | 130,81 | 133,09 | -0,58% | 169.462,00 |
| 03.08.2026 | 132,22 | 134,70 | 131,96 | 133,86 | 0,81% | 210.412,00 |
| 31.07.2026 | 131,89 | 133,06 | 130,82 | 132,78 | -0,29% | 237.342,00 |
| 30.07.2026 | 135,85 | 136,71 | 131,86 | 133,17 | -2,64% | 196.022,00 |
| 29.07.2026 | 138,12 | 139,32 | 136,54 | 136,78 | -0,83% | 242.793,00 |
| 28.07.2026 | 137,15 | 140,83 | 137,15 | 137,92 | 1,70% | 232.642,00 |
| 27.07.2026 | 135,57 | 137,44 | 135,16 | 135,61 | -0,13% | 307.388,00 |
| 24.07.2026 | 135,80 | 137,36 | 132,20 | 135,78 | 0,87% | 112.556,00 |
| 23.07.2026 | 133,33 | 136,19 | 133,27 | 134,61 | -0,46% | 146.874,00 |
| 22.07.2026 | 133,24 | 135,28 | 131,18 | 135,23 | 2,51% | 196.361,00 |
| 21.07.2026 | 131,96 | 132,98 | 130,88 | 131,92 | -0,81% | 193.265,00 |
| 20.07.2026 | 133,01 | 135,24 | 133,00 | 133,00 | -0,22% | 144.889,00 |
| 17.07.2026 | 135,90 | 138,37 | 132,40 | 133,29 | -0,39% | 179.637,00 |
| 16.07.2026 | 130,79 | 135,00 | 130,79 | 133,81 | 2,58% | 226.197,00 |
| 15.07.2026 | 130,80 | 133,06 | 129,35 | 130,44 | -0,53% | 219.787,00 |
| 14.07.2026 | 133,91 | 135,00 | 130,81 | 131,13 | -2,08% | 197.845,00 |
| 13.07.2026 | 129,13 | 134,16 | 128,83 | 133,91 | 3,91% | 316.077,00 |
| 10.07.2026 | 127,37 | 129,71 | 127,37 | 128,87 | 0,75% | 602.663,00 |
| 09.07.2026 | 125,05 | 129,10 | 124,16 | 127,91 | 2,12% | 385.346,00 |
| 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 |