189,570$
-0,17%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 190,84 | 193,56 | 188,15 | 189,48 | -0,22% | 751.318,00 |
| 05.03.2026 | 186,52 | 189,97 | 186,49 | 189,90 | 2,08% | 13.468.487,00 |
| 04.03.2026 | 187,45 | 188,46 | 184,15 | 186,03 | -1,45% | 10.883.326,00 |
| 03.03.2026 | 190,52 | 191,56 | 187,42 | 188,77 | -0,44% | 13.953.001,00 |
| 02.03.2026 | 190,33 | 191,44 | 187,22 | 189,60 | 1,52% | 15.699.778,00 |
| 27.02.2026 | 186,00 | 187,55 | 183,77 | 186,76 | 1,41% | 11.898.882,00 |
| 26.02.2026 | 182,90 | 186,26 | 181,76 | 184,16 | -0,03% | 7.048.855,00 |
| 25.02.2026 | 185,84 | 185,98 | 182,51 | 184,22 | -0,60% | 9.128.448,00 |
| 24.02.2026 | 185,29 | 185,96 | 183,85 | 185,34 | 0,23% | 6.735.450,00 |
| 23.02.2026 | 184,67 | 186,63 | 184,05 | 184,91 | 0,53% | 6.938.917,00 |
| 20.02.2026 | 184,59 | 184,89 | 182,32 | 183,93 | -0,46% | 9.566.208,00 |
| 19.02.2026 | 185,29 | 187,90 | 184,74 | 184,78 | 0,49% | 10.773.342,00 |
| 18.02.2026 | 183,23 | 183,92 | 181,98 | 183,87 | 1,84% | 10.313.434,00 |
| 17.02.2026 | 183,30 | 183,80 | 178,74 | 180,55 | -1,74% | 9.849.048,00 |
| 13.02.2026 | 182,54 | 184,84 | 181,72 | 183,74 | 0,73% | 9.034.683,00 |
| 12.02.2026 | 185,80 | 185,80 | 182,09 | 182,40 | -1,84% | 9.673.715,00 |
| 11.02.2026 | 183,94 | 186,52 | 183,55 | 185,82 | 1,95% | 10.502.119,00 |
| 10.02.2026 | 182,73 | 182,95 | 180,86 | 182,26 | -0,19% | 7.458.163,00 |
| 09.02.2026 | 181,01 | 182,82 | 179,95 | 182,60 | 0,96% | 12.021.285,00 |
| 06.02.2026 | 180,30 | 182,10 | 179,51 | 180,86 | 0,91% | 9.901.816,00 |
| 05.02.2026 | 179,64 | 180,46 | 177,41 | 179,23 | -1,10% | 10.474.142,00 |
| 04.02.2026 | 178,88 | 182,59 | 178,88 | 181,23 | 1,79% | 16.170.478,00 |
| 03.02.2026 | 173,88 | 178,82 | 173,75 | 178,04 | 2,30% | 18.425.423,00 |
| 02.02.2026 | 173,44 | 176,27 | 172,65 | 174,03 | -1,62% | 14.235.347,00 |
| 30.01.2026 | 172,62 | 177,30 | 171,27 | 176,90 | 3,34% | 22.946.582,00 |
| 29.01.2026 | 172,65 | 174,92 | 171,04 | 171,19 | 0,74% | 16.786.612,00 |
| 28.01.2026 | 169,96 | 170,42 | 168,20 | 169,93 | 0,52% | 9.200.244,00 |
| 27.01.2026 | 167,77 | 169,35 | 166,65 | 169,05 | 0,93% | 9.784.855,00 |
| 26.01.2026 | 168,33 | 168,41 | 166,77 | 167,50 | 0,47% | 8.912.601,00 |
| 23.01.2026 | 167,95 | 168,44 | 166,44 | 166,72 | 0,04% | 8.368.686,00 |
| 22.01.2026 | 166,26 | 167,56 | 165,73 | 166,66 | -0,04% | 8.957.383,00 |
| 21.01.2026 | 167,00 | 168,48 | 166,06 | 166,73 | 0,87% | 10.918.539,00 |
| 20.01.2026 | 166,71 | 167,65 | 165,15 | 165,30 | -0,58% | 11.142.530,00 |
| 16.01.2026 | 166,59 | 167,29 | 165,81 | 166,26 | 0,06% | 9.745.753,00 |
| 15.01.2026 | 165,77 | 167,33 | 165,10 | 166,16 | -0,65% | 8.097.405,00 |
| 14.01.2026 | 164,10 | 169,37 | 164,10 | 167,24 | 2,06% | 16.414.917,00 |
| 13.01.2026 | 163,47 | 166,13 | 163,30 | 163,87 | 0,94% | 12.068.630,00 |
| 12.01.2026 | 162,70 | 163,56 | 160,71 | 162,34 | 0,14% | 9.796.786,00 |
| 09.01.2026 | 160,56 | 162,70 | 159,94 | 162,11 | 1,80% | 12.549.643,00 |
| 08.01.2026 | 155,50 | 160,44 | 155,21 | 159,25 | 2,61% | 12.929.635,00 |
| 07.01.2026 | 157,44 | 158,01 | 154,90 | 155,20 | -0,86% | 13.537.874,00 |
| 06.01.2026 | 164,88 | 165,05 | 156,11 | 156,54 | -4,46% | 20.564.935,00 |
| 05.01.2026 | 165,75 | 165,75 | 159,31 | 163,85 | 5,10% | 35.094.878,00 |