182,010$
-0,27%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 181,58 | 183,44 | 179,53 | 182,50 | -1,44% | 12.194.041,00 |
| 06.05.2026 | 185,59 | 186,77 | 183,13 | 185,16 | -3,88% | 10.977.162,00 |
| 05.05.2026 | 191,22 | 193,66 | 190,45 | 192,64 | 0,19% | 5.483.744,00 |
| 04.05.2026 | 190,85 | 193,71 | 187,97 | 192,28 | 0,87% | 8.218.909,00 |
| 01.05.2026 | 191,30 | 194,09 | 189,75 | 190,63 | -1,39% | 10.435.911,00 |
| 30.04.2026 | 190,25 | 194,13 | 188,50 | 193,31 | 0,57% | 11.683.163,00 |
| 29.04.2026 | 189,91 | 192,62 | 189,50 | 192,22 | 2,05% | 8.594.868,00 |
| 28.04.2026 | 188,28 | 189,96 | 186,55 | 188,36 | 1,94% | 10.619.695,00 |
| 27.04.2026 | 186,19 | 188,37 | 183,67 | 184,78 | -0,23% | 10.734.019,00 |
| 24.04.2026 | 185,23 | 186,42 | 183,20 | 185,21 | -1,27% | 9.626.654,00 |
| 23.04.2026 | 187,12 | 188,42 | 185,50 | 187,60 | 0,69% | 6.660.812,00 |
| 22.04.2026 | 187,27 | 189,42 | 186,12 | 186,32 | 0,18% | 8.445.925,00 |
| 21.04.2026 | 183,97 | 186,37 | 182,34 | 185,98 | 1,49% | 9.767.267,00 |
| 20.04.2026 | 184,50 | 186,27 | 182,83 | 183,25 | -0,40% | 9.482.607,00 |
| 17.04.2026 | 181,86 | 184,30 | 177,74 | 183,99 | -2,21% | 15.720.623,00 |
| 16.04.2026 | 185,62 | 188,23 | 185,34 | 188,15 | 1,75% | 7.989.157,00 |
| 15.04.2026 | 186,36 | 187,24 | 184,04 | 184,91 | -1,13% | 8.631.930,00 |
| 14.04.2026 | 188,60 | 189,17 | 184,60 | 187,02 | -2,48% | 12.068.349,00 |
| 13.04.2026 | 191,45 | 192,61 | 189,72 | 191,78 | 1,71% | 11.977.838,00 |
| 10.04.2026 | 189,88 | 190,96 | 186,47 | 188,55 | -0,95% | 11.151.393,00 |
| 09.04.2026 | 194,31 | 196,67 | 189,27 | 190,36 | -1,31% | 11.566.412,00 |
| 08.04.2026 | 191,41 | 193,17 | 188,60 | 192,89 | -4,29% | 17.152.870,00 |
| 07.04.2026 | 199,97 | 204,62 | 199,24 | 201,54 | 1,35% | 11.300.673,00 |
| 06.04.2026 | 198,50 | 199,77 | 196,35 | 198,86 | -0,06% | 8.230.769,00 |
| 02.04.2026 | 202,51 | 205,48 | 198,04 | 198,97 | 0,79% | 11.528.048,00 |
| 01.04.2026 | 201,99 | 204,78 | 194,91 | 197,41 | -4,59% | 22.845.661,00 |
| 31.03.2026 | 210,90 | 213,10 | 201,96 | 206,90 | -1,81% | 17.220.227,00 |
| 30.03.2026 | 213,26 | 214,71 | 210,29 | 210,71 | -0,21% | 10.351.180,00 |
| 27.03.2026 | 208,11 | 212,46 | 206,25 | 211,15 | 1,62% | 13.907.755,00 |
| 26.03.2026 | 206,03 | 209,21 | 205,16 | 207,79 | 1,29% | 10.991.793,00 |
| 25.03.2026 | 206,00 | 207,24 | 204,62 | 205,15 | -0,79% | 8.837.105,00 |
| 24.03.2026 | 206,05 | 209,79 | 205,81 | 206,79 | 0,77% | 16.558.594,00 |
| 23.03.2026 | 198,63 | 205,36 | 197,37 | 205,21 | 1,73% | 15.614.190,00 |
| 20.03.2026 | 201,40 | 205,08 | 201,00 | 201,73 | 0,14% | 35.849.471,00 |
| 19.03.2026 | 199,79 | 202,44 | 199,00 | 201,44 | 1,42% | 16.889.645,00 |
| 18.03.2026 | 199,22 | 200,73 | 198,51 | 198,61 | 0,32% | 13.038.111,00 |
| 17.03.2026 | 197,49 | 200,58 | 196,46 | 197,97 | 0,57% | 13.524.715,00 |
| 16.03.2026 | 196,64 | 197,84 | 195,58 | 196,84 | 0,01% | 12.683.920,00 |
| 13.03.2026 | 196,00 | 197,63 | 194,69 | 196,82 | -0,08% | 13.016.955,00 |
| 12.03.2026 | 192,58 | 198,88 | 191,77 | 196,97 | 2,70% | 27.151.830,00 |
| 11.03.2026 | 186,60 | 191,86 | 186,49 | 191,79 | 2,95% | 11.371.743,00 |
| 10.03.2026 | 188,63 | 189,18 | 185,64 | 186,29 | -1,66% | 11.956.110,00 |
| 09.03.2026 | 191,00 | 191,65 | 188,11 | 189,44 | -0,26% | 15.905.431,00 |
| 06.03.2026 | 190,88 | 192,41 | 188,12 | 189,94 | 0,02% | 13.021.139,00 |
| 05.03.2026 | 186,60 | 189,97 | 186,49 | 189,90 | 2,08% | 13.468.888,00 |
| 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 |
| 02.01.2026 | 152,16 | 155,90 | 151,25 | 155,90 | 2,29% | 6.862.097,00 |
| 31.12.2025 | 152,39 | 152,55 | 151,67 | 152,41 | 0,07% | 4.953.110,00 |
| 30.12.2025 | 151,50 | 152,67 | 151,47 | 152,31 | 0,87% | 5.150.514,00 |
| 29.12.2025 | 151,00 | 151,64 | 150,09 | 150,99 | 0,65% | 5.589.133,00 |
| 26.12.2025 | 150,38 | 151,14 | 149,65 | 150,02 | -0,32% | 3.706.915,00 |
| 24.12.2025 | 150,38 | 150,99 | 150,10 | 150,50 | -0,01% | 2.227.609,00 |
| 23.12.2025 | 150,04 | 151,08 | 149,85 | 150,51 | 0,47% | 4.663.665,00 |
| 22.12.2025 | 148,81 | 150,49 | 148,70 | 149,80 | 1,39% | 8.143.618,00 |
| 19.12.2025 | 147,96 | 149,01 | 147,19 | 147,75 | 0,04% | 21.701.435,00 |
| 18.12.2025 | 148,85 | 149,27 | 147,08 | 147,69 | -1,22% | 6.998.843,00 |
| 17.12.2025 | 147,50 | 149,87 | 147,35 | 149,52 | 1,89% | 8.805.268,00 |
| 16.12.2025 | 148,54 | 148,82 | 146,49 | 146,75 | -2,04% | 11.290.538,00 |
| 15.12.2025 | 149,84 | 150,10 | 148,43 | 149,80 | -0,13% | 7.502.951,00 |
| 12.12.2025 | 151,15 | 151,55 | 149,63 | 149,99 | -0,48% | 5.848.050,00 |