194,840$
1,32%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 189,91 | 193,12 | 189,31 | 192,31 | 0,23% | 6.645.026,00 |
| 29.07.2026 | 192,50 | 193,56 | 190,78 | 191,86 | 2,28% | 8.087.379,00 |
| 28.07.2026 | 191,47 | 191,97 | 186,73 | 187,58 | -1,27% | 7.374.821,00 |
| 27.07.2026 | 188,67 | 192,49 | 188,67 | 190,00 | -2,46% | 7.360.989,00 |
| 24.07.2026 | 194,46 | 196,87 | 193,80 | 194,79 | 0,19% | 6.700.384,00 |
| 23.07.2026 | 196,30 | 197,69 | 194,02 | 194,42 | 0,75% | 8.078.854,00 |
| 22.07.2026 | 193,40 | 193,70 | 191,94 | 192,98 | 1,00% | 6.121.690,00 |
| 21.07.2026 | 190,50 | 191,26 | 189,32 | 191,07 | 0,72% | 6.798.604,00 |
| 20.07.2026 | 186,29 | 190,35 | 185,93 | 189,71 | 1,24% | 7.662.277,00 |
| 17.07.2026 | 187,01 | 188,15 | 185,50 | 187,38 | 1,91% | 7.058.330,00 |
| 16.07.2026 | 182,57 | 184,83 | 181,95 | 183,86 | 1,24% | 6.153.399,00 |
| 15.07.2026 | 182,17 | 182,40 | 178,58 | 181,60 | -0,09% | 6.654.990,00 |
| 14.07.2026 | 182,75 | 183,36 | 180,63 | 181,76 | -0,24% | 6.436.042,00 |
| 13.07.2026 | 179,02 | 182,38 | 179,02 | 182,20 | 3,29% | 7.640.288,00 |
| 10.07.2026 | 174,97 | 176,42 | 173,51 | 176,40 | 1,35% | 5.996.591,00 |
| 09.07.2026 | 174,63 | 175,59 | 173,90 | 174,05 | -1,09% | 6.563.399,00 |
| 08.07.2026 | 176,80 | 178,58 | 174,95 | 175,97 | 1,13% | 9.893.875,00 |
| 07.07.2026 | 170,14 | 174,61 | 170,00 | 174,01 | 3,52% | 8.933.718,00 |
| 06.07.2026 | 168,86 | 169,26 | 167,16 | 168,10 | -0,65% | 9.759.021,00 |
| 02.07.2026 | 168,28 | 169,55 | 167,40 | 169,20 | 2,12% | 9.563.732,00 |
| 01.07.2026 | 164,78 | 167,47 | 164,78 | 165,69 | -0,04% | 9.129.880,00 |
| 30.06.2026 | 169,70 | 170,46 | 165,20 | 165,76 | -1,61% | 19.372.903,00 |
| 29.06.2026 | 171,37 | 171,60 | 168,37 | 168,47 | -1,51% | 8.628.688,00 |
| 26.06.2026 | 172,24 | 172,25 | 169,93 | 171,06 | -0,69% | 13.102.150,00 |
| 25.06.2026 | 170,22 | 172,77 | 169,27 | 172,24 | 0,46% | 7.863.495,00 |
| 24.06.2026 | 173,89 | 173,99 | 170,86 | 171,45 | -2,57% | 10.324.053,00 |
| 23.06.2026 | 175,78 | 176,40 | 174,70 | 175,98 | 0,53% | 6.506.052,00 |
| 22.06.2026 | 174,08 | 175,45 | 172,86 | 175,06 | 0,82% | 10.490.914,00 |
| 18.06.2026 | 175,64 | 175,64 | 172,23 | 173,63 | -2,22% | 19.146.123,00 |
| 17.06.2026 | 179,01 | 180,08 | 177,10 | 177,58 | -1,40% | 8.419.017,00 |
| 16.06.2026 | 178,62 | 180,25 | 178,33 | 180,11 | -0,16% | 6.654.656,00 |
| 15.06.2026 | 178,90 | 181,67 | 177,76 | 180,40 | -3,64% | 10.143.367,00 |
| 12.06.2026 | 185,08 | 188,40 | 184,36 | 187,22 | 0,75% | 8.703.363,00 |
| 11.06.2026 | 191,81 | 192,25 | 185,55 | 185,82 | -2,10% | 7.985.780,00 |
| 10.06.2026 | 189,19 | 192,69 | 188,23 | 189,80 | 1,63% | 9.339.543,00 |
| 09.06.2026 | 188,69 | 189,38 | 185,47 | 186,76 | -1,31% | 7.808.045,00 |
| 08.06.2026 | 188,70 | 191,03 | 188,50 | 189,24 | 1,03% | 6.064.724,00 |
| 05.06.2026 | 189,06 | 189,61 | 186,59 | 187,31 | -0,55% | 6.310.890,00 |
| 04.06.2026 | 189,00 | 190,10 | 187,67 | 188,35 | -0,72% | 5.033.347,00 |
| 03.06.2026 | 188,89 | 191,48 | 187,96 | 189,71 | 1,15% | 7.217.028,00 |
| 02.06.2026 | 184,88 | 188,45 | 184,88 | 187,55 | 0,93% | 5.857.612,00 |
| 01.06.2026 | 184,38 | 187,94 | 184,02 | 185,83 | 1,85% | 8.664.476,00 |
| 29.05.2026 | 182,72 | 182,97 | 180,40 | 182,46 | -0,31% | 13.894.029,00 |
| 28.05.2026 | 183,71 | 185,26 | 182,09 | 183,03 | 0,35% | 8.353.430,00 |
| 27.05.2026 | 181,85 | 183,72 | 180,67 | 182,40 | -1,25% | 9.031.235,00 |
| 26.05.2026 | 190,00 | 190,49 | 183,90 | 184,71 | -3,51% | 12.946.542,00 |
| 22.05.2026 | 190,37 | 192,00 | 189,80 | 191,43 | 0,22% | 7.218.280,00 |
| 21.05.2026 | 193,79 | 194,16 | 189,00 | 191,01 | -0,17% | 9.033.868,00 |
| 20.05.2026 | 196,25 | 198,19 | 191,27 | 191,33 | -3,00% | 14.532.167,00 |
| 19.05.2026 | 194,93 | 198,87 | 193,47 | 197,25 | 0,58% | 11.791.566,00 |
| 18.05.2026 | 191,17 | 196,20 | 189,03 | 196,12 | 2,63% | 9.782.690,00 |
| 15.05.2026 | 188,60 | 191,50 | 187,90 | 191,10 | 2,39% | 11.210.811,00 |
| 14.05.2026 | 186,19 | 187,57 | 185,25 | 186,64 | 0,34% | 5.928.331,00 |
| 13.05.2026 | 185,81 | 186,01 | 183,96 | 186,00 | 0,03% | 6.554.586,00 |
| 12.05.2026 | 186,50 | 186,89 | 184,66 | 185,95 | 0,65% | 8.095.026,00 |
| 11.05.2026 | 183,00 | 185,20 | 183,00 | 184,74 | 1,72% | 11.788.674,00 |
| 08.05.2026 | 182,04 | 182,73 | 180,74 | 181,62 | -0,48% | 13.052.999,00 |
| 07.05.2026 | 181,58 | 183,44 | 179,53 | 182,50 | -1,44% | 12.118.889,00 |
| 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 |