142,700$
1,10%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 140,83 | 142,85 | 140,55 | 142,85 | 1,20% | 32.209.195,00 |
| 19.12.2024 | 144,57 | 144,76 | 140,95 | 141,15 | -2,03% | 16.229.002,00 |
| 18.12.2024 | 147,76 | 148,67 | 143,98 | 144,08 | -2,72% | 9.808.802,00 |
| 17.12.2024 | 148,00 | 148,65 | 146,91 | 148,11 | -0,84% | 11.909.333,00 |
| 16.12.2024 | 153,89 | 153,89 | 149,25 | 149,36 | -2,93% | 11.615.858,00 |
| 13.12.2024 | 154,87 | 154,96 | 153,07 | 153,87 | -0,54% | 5.816.180,00 |
| 12.12.2024 | 155,87 | 156,52 | 154,27 | 154,71 | -0,96% | 7.574.425,00 |
| 11.12.2024 | 156,86 | 157,17 | 155,80 | 156,21 | -0,50% | 13.719.177,00 |
| 10.12.2024 | 159,06 | 159,52 | 156,70 | 157,00 | -0,05% | 9.083.472,00 |
| 09.12.2024 | 157,20 | 160,08 | 156,82 | 157,08 | 1,19% | 9.277.570,00 |
| 06.12.2024 | 158,75 | 158,83 | 155,17 | 155,24 | -2,57% | 9.701.694,00 |
| 05.12.2024 | 159,29 | 160,67 | 158,69 | 159,33 | 0,64% | 6.251.032,00 |
| 04.12.2024 | 161,83 | 161,84 | 157,86 | 158,32 | -2,22% | 7.551.011,00 |
| 03.12.2024 | 162,98 | 163,20 | 161,39 | 161,92 | -0,18% | 5.736.080,00 |
| 02.12.2024 | 162,29 | 162,95 | 160,11 | 162,21 | 0,17% | 6.012.225,00 |
| 29.11.2024 | 162,25 | 162,75 | 160,66 | 161,93 | -0,11% | 5.076.953,00 |
| 27.11.2024 | 162,76 | 164,68 | 161,61 | 162,11 | -0,26% | 7.674.474,00 |
| 26.11.2024 | 162,31 | 162,94 | 161,40 | 162,53 | 1,35% | 7.302.544,00 |
| 25.11.2024 | 162,15 | 163,17 | 159,83 | 160,36 | -1,23% | 10.177.232,00 |
| 22.11.2024 | 161,51 | 162,61 | 161,15 | 162,36 | 0,46% | 7.006.293,00 |
| 21.11.2024 | 162,12 | 162,66 | 161,30 | 161,61 | 0,17% | 1.029.755,00 |
| 20.11.2024 | 159,91 | 161,44 | 159,78 | 161,33 | 1,08% | 6.214.537,00 |
| 19.11.2024 | 159,98 | 160,43 | 158,75 | 159,60 | -0,72% | 4.651.144,00 |
| 18.11.2024 | 160,56 | 161,52 | 159,07 | 160,76 | -0,41% | 5.918.414,00 |
| 15.11.2024 | 161,52 | 162,38 | 160,76 | 161,42 | -0,23% | 9.022.753,00 |
| 14.11.2024 | 159,84 | 161,83 | 159,68 | 161,80 | 1,94% | 9.956.449,00 |
| 13.11.2024 | 155,63 | 159,02 | 154,53 | 158,72 | 2,21% | 8.691.619,00 |
| 12.11.2024 | 157,11 | 157,47 | 155,12 | 155,29 | -0,77% | 5.462.572,00 |
| 11.11.2024 | 157,18 | 157,94 | 155,90 | 156,50 | -0,27% | 6.978.295,00 |
| 08.11.2024 | 156,60 | 157,58 | 155,67 | 156,93 | 0,10% | 6.041.457,00 |
| 07.11.2024 | 157,94 | 158,01 | 156,40 | 156,77 | -0,60% | 7.591.370,00 |
| 06.11.2024 | 157,10 | 158,61 | 156,12 | 157,72 | 2,81% | 11.083.366,00 |
| 05.11.2024 | 154,53 | 154,67 | 152,55 | 153,41 | -0,36% | 5.927.442,00 |
| 04.11.2024 | 154,42 | 154,42 | 152,62 | 153,97 | 0,59% | 6.058.237,00 |
| 01.11.2024 | 152,48 | 155,93 | 151,70 | 153,07 | 2,86% | 11.727.977,00 |
| 31.10.2024 | 148,76 | 149,57 | 147,89 | 148,82 | 0,52% | 8.269.201,00 |
| 30.10.2024 | 149,08 | 149,65 | 147,66 | 148,05 | -0,32% | 5.750.603,00 |
| 29.10.2024 | 150,04 | 150,41 | 147,87 | 148,52 | -1,34% | 5.906.808,00 |
| 28.10.2024 | 148,25 | 150,70 | 148,16 | 150,54 | -0,18% | 8.279.625,00 |
| 25.10.2024 | 151,39 | 152,12 | 150,46 | 150,81 | 0,24% | 6.839.894,00 |
| 24.10.2024 | 151,13 | 151,45 | 149,38 | 150,45 | -0,02% | 5.151.149,00 |
| 23.10.2024 | 150,36 | 151,00 | 149,29 | 150,48 | -0,29% | 5.152.414,00 |
| 22.10.2024 | 151,25 | 151,68 | 150,22 | 150,92 | 0,03% | 4.345.768,00 |
| 21.10.2024 | 152,00 | 152,48 | 150,49 | 150,88 | 0,09% | 5.068.617,00 |
| 18.10.2024 | 150,82 | 151,08 | 149,38 | 150,75 | -0,30% | 5.208.202,00 |
| 17.10.2024 | 149,26 | 151,33 | 148,97 | 151,20 | 1,66% | 6.532.583,00 |
| 16.10.2024 | 148,35 | 149,03 | 148,21 | 148,73 | 0,68% | 4.272.068,00 |
| 15.10.2024 | 148,80 | 149,96 | 147,56 | 147,73 | -2,67% | 6.704.610,00 |
| 14.10.2024 | 150,52 | 151,90 | 150,18 | 151,78 | 0,24% | 4.152.867,00 |
| 11.10.2024 | 150,38 | 152,33 | 150,25 | 151,42 | 0,53% | 5.051.314,00 |
| 10.10.2024 | 150,68 | 151,55 | 149,85 | 150,62 | 0,65% | 4.405.441,00 |
| 09.10.2024 | 147,51 | 150,37 | 147,36 | 149,65 | 0,61% | 4.918.729,00 |
| 08.10.2024 | 149,20 | 149,60 | 147,73 | 148,75 | -1,57% | 5.881.278,00 |
| 07.10.2024 | 151,50 | 152,75 | 150,69 | 151,12 | 0,25% | 5.725.628,00 |
| 04.10.2024 | 152,48 | 152,50 | 150,13 | 150,74 | -0,34% | 7.895.285,00 |
| 03.10.2024 | 151,31 | 152,17 | 150,02 | 151,25 | 0,20% | 6.514.293,00 |
| 02.10.2024 | 151,68 | 152,28 | 149,26 | 150,95 | 0,84% | 8.029.586,00 |
| 01.10.2024 | 146,35 | 150,52 | 145,45 | 149,70 | 1,65% | 9.457.501,00 |
| 30.09.2024 | 145,37 | 147,48 | 144,28 | 147,27 | 1,22% | 7.383.474,00 |
| 27.09.2024 | 142,98 | 145,77 | 142,84 | 145,49 | 2,46% | 8.049.155,00 |
| 26.09.2024 | 140,90 | 143,22 | 140,63 | 141,99 | -1,38% | 7.981.735,00 |
| 25.09.2024 | 146,95 | 147,41 | 143,50 | 143,97 | -2,36% | 7.741.220,00 |
| 24.09.2024 | 148,88 | 149,10 | 146,91 | 147,45 | -0,06% | 5.995.493,00 |
| 23.09.2024 | 146,25 | 148,41 | 145,95 | 147,54 | 1,28% | 6.884.768,00 |
| 20.09.2024 | 145,23 | 145,91 | 143,44 | 145,68 | 0,48% | 23.162.864,00 |
| 19.09.2024 | 145,81 | 146,78 | 144,93 | 144,99 | 0,72% | 7.217.850,00 |
| 18.09.2024 | 143,32 | 145,60 | 143,19 | 143,96 | 0,38% | 6.164.564,00 |
| 17.09.2024 | 141,80 | 144,14 | 141,74 | 143,41 | 0,93% | 7.320.427,00 |
| 16.09.2024 | 141,69 | 143,16 | 141,07 | 142,09 | 1,05% | 6.857.793,00 |
| 13.09.2024 | 139,87 | 141,53 | 139,71 | 140,61 | 1,01% | 5.900.747,00 |
| 12.09.2024 | 138,23 | 139,47 | 137,42 | 139,21 | 0,96% | 6.561.242,00 |
| 11.09.2024 | 138,21 | 138,48 | 135,37 | 137,88 | -0,25% | 9.458.130,00 |
| 10.09.2024 | 140,90 | 141,08 | 137,09 | 138,23 | -1,48% | 8.170.845,00 |
| 09.09.2024 | 138,63 | 142,02 | 138,54 | 140,30 | 1,26% | 9.799.565,00 |
| 06.09.2024 | 141,07 | 142,11 | 137,87 | 138,56 | -1,68% | 7.836.358,00 |
| 05.09.2024 | 143,17 | 143,17 | 140,60 | 140,93 | -0,80% | 9.355.309,00 |
| 04.09.2024 | 144,64 | 145,53 | 141,67 | 142,07 | -1,79% | 9.811.488,00 |
| 03.09.2024 | 145,55 | 145,77 | 144,28 | 144,66 | -2,22% | 7.930.749,00 |
| 30.08.2024 | 146,22 | 148,08 | 145,70 | 147,95 | 0,36% | 6.414.755,00 |
| 29.08.2024 | 146,46 | 148,18 | 145,44 | 147,42 | 0,97% | 4.420.213,00 |
| 28.08.2024 | 146,44 | 147,14 | 145,48 | 146,00 | -0,65% | 5.604.357,00 |
| 27.08.2024 | 148,67 | 149,55 | 146,74 | 146,95 | -1,04% | 5.087.131,00 |
| 26.08.2024 | 148,97 | 150,09 | 147,55 | 148,50 | 0,60% | 5.774.118,00 |
| 23.08.2024 | 146,52 | 148,09 | 146,32 | 147,62 | 1,30% | 4.824.078,00 |
| 22.08.2024 | 145,35 | 146,33 | 145,13 | 145,73 | 0,28% | 4.023.176,00 |
| 21.08.2024 | 145,43 | 146,64 | 144,55 | 145,32 | 0,44% | 5.786.741,00 |
| 20.08.2024 | 146,33 | 146,51 | 144,56 | 144,69 | -1,46% | 7.485.293,00 |
| 19.08.2024 | 146,01 | 147,73 | 145,89 | 146,83 | -0,30% | 5.959.975,00 |
| 16.08.2024 | 146,05 | 147,62 | 145,64 | 147,27 | 0,32% | 6.874.416,00 |
| 15.08.2024 | 145,59 | 147,52 | 145,48 | 146,80 | 1,47% | 6.268.151,00 |
| 14.08.2024 | 144,39 | 145,24 | 143,43 | 144,67 | 0,36% | 5.800.863,00 |
| 13.08.2024 | 144,08 | 144,55 | 143,05 | 144,15 | -0,60% | 7.765.779,00 |
| 12.08.2024 | 145,84 | 146,74 | 139,69 | 145,02 | 0,02% | 8.341.459,00 |
| 09.08.2024 | 144,21 | 146,11 | 143,19 | 144,99 | 0,35% | 7.653.053,00 |
| 08.08.2024 | 143,08 | 144,82 | 142,71 | 144,49 | 1,46% | 7.399.116,00 |
| 07.08.2024 | 144,58 | 145,73 | 142,28 | 142,41 | -0,57% | 8.645.271,00 |
| 06.08.2024 | 144,49 | 145,09 | 143,12 | 143,23 | -0,99% | 9.658.400,00 |
| 05.08.2024 | 145,52 | 145,77 | 143,41 | 144,66 | -2,62% | 12.893.681,00 |
| 02.08.2024 | 151,13 | 152,04 | 147,02 | 148,55 | -2,67% | 13.278.618,00 |
| 01.08.2024 | 158,71 | 159,50 | 152,03 | 152,62 | -4,89% | 16.114.263,00 |