150,640€
-0,16%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,71 | 151,81 | 150,61 | 151,56 | 0,45% | - |
| 20.02.2025 | 150,06 | 151,54 | 150,02 | 150,88 | -0,01% | 4.654,00 |
| 19.02.2025 | 150,18 | 152,18 | 148,58 | 150,90 | 0,94% | 7.425,00 |
| 18.02.2025 | 149,66 | 150,66 | 148,32 | 149,50 | 0,21% | 6.433,00 |
| 17.02.2025 | 148,02 | 149,98 | 147,68 | 149,18 | 0,44% | 3.648,00 |
| 14.02.2025 | 147,00 | 149,60 | 146,60 | 148,52 | -0,60% | 7.780,00 |
| 13.02.2025 | 148,32 | 150,86 | 146,50 | 149,42 | 0,09% | 9.693,00 |
| 12.02.2025 | 152,08 | 152,46 | 148,74 | 149,28 | -1,57% | 3.632,00 |
| 11.02.2025 | 151,14 | 153,22 | 150,50 | 151,66 | 0,64% | 5.813,00 |
| 10.02.2025 | 148,44 | 151,06 | 147,62 | 150,70 | 2,00% | 5.212,00 |
| 07.02.2025 | 147,30 | 148,92 | 146,22 | 147,74 | 1,11% | 9.110,00 |
| 06.02.2025 | 147,10 | 149,60 | 145,72 | 146,12 | -0,67% | 6.493,00 |
| 05.02.2025 | 147,38 | 147,98 | 146,00 | 147,10 | -0,01% | 5.197,00 |
| 04.02.2025 | 144,36 | 147,78 | 143,54 | 147,12 | 1,46% | 7.648,00 |
| 03.02.2025 | 145,00 | 146,34 | 144,56 | 145,00 | 0,74% | 11.033,00 |
| 31.01.2025 | 151,46 | 151,98 | 143,32 | 143,94 | -3,90% | 20.219,00 |
| 30.01.2025 | 149,76 | 150,82 | 149,00 | 149,78 | 0,44% | 5.265,00 |
| 29.01.2025 | 149,64 | 150,26 | 149,00 | 149,12 | -0,43% | 12.964,00 |
| 28.01.2025 | 150,96 | 152,30 | 148,78 | 149,76 | 0,00% | 6.453,00 |
| 27.01.2025 | 148,60 | 150,56 | 147,52 | 149,76 | 0,66% | 8.585,00 |
| 24.01.2025 | 149,32 | 150,30 | 147,96 | 148,78 | -0,57% | 8.090,00 |
| 23.01.2025 | 150,38 | 151,70 | 149,52 | 149,64 | -0,44% | 6.774,00 |
| 22.01.2025 | 151,82 | 152,40 | 150,12 | 150,30 | -1,05% | 11.611,00 |
| 21.01.2025 | 159,66 | 160,00 | 151,32 | 151,90 | -4,75% | 18.378,00 |
| 20.01.2025 | 157,00 | 160,98 | 156,20 | 159,48 | 1,39% | 32.731,00 |
| 17.01.2025 | 155,22 | 157,30 | 154,58 | 157,30 | 1,63% | 6.806,00 |
| 16.01.2025 | 153,92 | 155,40 | 152,72 | 154,78 | 0,62% | 5.848,00 |
| 15.01.2025 | 153,00 | 154,18 | 151,60 | 153,82 | 1,20% | 5.359,00 |
| 14.01.2025 | 151,70 | 152,40 | 150,26 | 152,00 | 0,11% | 7.812,00 |
| 13.01.2025 | 151,00 | 153,84 | 150,02 | 151,84 | 1,85% | 10.632,00 |
| 10.01.2025 | 148,02 | 150,20 | 146,82 | 149,08 | 0,57% | 8.312,00 |
| 09.01.2025 | 145,52 | 148,38 | 145,44 | 148,24 | 2,02% | 4.395,00 |
| 08.01.2025 | 144,08 | 146,66 | 144,08 | 145,30 | 0,54% | 5.809,00 |
| 07.01.2025 | 141,78 | 145,28 | 141,12 | 144,52 | 2,13% | 4.539,00 |
| 06.01.2025 | 144,00 | 144,84 | 141,50 | 141,50 | -1,45% | 10.457,00 |
| 03.01.2025 | 143,50 | 144,26 | 142,80 | 143,58 | 0,41% | 4.429,00 |
| 02.01.2025 | 139,22 | 144,14 | 139,22 | 143,00 | 3,62% | 7.497,00 |
| 30.12.2024 | 138,84 | 139,20 | 138,00 | 138,00 | -0,23% | 5.566,00 |
| 27.12.2024 | 138,28 | 139,72 | 137,70 | 138,32 | 0,48% | 11.024,00 |
| 23.12.2024 | 137,64 | 138,82 | 136,40 | 137,66 | 0,66% | 8.113,00 |
| 20.12.2024 | 136,16 | 136,76 | 135,02 | 136,76 | 0,44% | 10.727,00 |
| 19.12.2024 | 139,40 | 139,70 | 136,16 | 136,16 | -1,97% | 7.278,00 |
| 18.12.2024 | 141,34 | 143,98 | 138,90 | 138,90 | -1,70% | 7.245,00 |
| 17.12.2024 | 142,42 | 143,12 | 140,02 | 141,30 | -0,86% | 5.299,00 |
| 16.12.2024 | 146,34 | 146,98 | 142,28 | 142,52 | -2,78% | 8.075,00 |
| 13.12.2024 | 147,44 | 148,92 | 146,02 | 146,60 | -0,81% | 5.039,00 |
| 12.12.2024 | 148,30 | 150,00 | 147,10 | 147,80 | -0,78% | 6.361,00 |
| 11.12.2024 | 150,00 | 150,74 | 148,42 | 148,96 | -0,16% | 7.631,00 |
| 10.12.2024 | 149,20 | 151,88 | 148,42 | 149,20 | 0,19% | 4.608,00 |
| 09.12.2024 | 147,74 | 151,00 | 147,02 | 148,92 | 1,31% | 9.568,00 |
| 06.12.2024 | 150,04 | 150,90 | 146,92 | 147,00 | -2,65% | 7.554,00 |
| 05.12.2024 | 150,54 | 151,82 | 149,96 | 151,00 | 0,25% | 5.205,00 |
| 04.12.2024 | 154,00 | 154,94 | 149,92 | 150,62 | -2,19% | 7.452,00 |
| 03.12.2024 | 155,48 | 155,76 | 153,76 | 154,00 | -0,18% | 6.398,00 |
| 02.12.2024 | 154,26 | 155,00 | 152,74 | 154,28 | 0,70% | 7.504,00 |
| 29.11.2024 | 155,38 | 155,38 | 152,24 | 153,20 | -1,47% | 8.355,00 |
| 28.11.2024 | 153,14 | 155,98 | 152,20 | 155,48 | 1,54% | 5.776,00 |
| 27.11.2024 | 155,98 | 155,98 | 153,12 | 153,12 | -1,37% | 4.797,00 |
| 26.11.2024 | 155,50 | 155,80 | 153,38 | 155,24 | 1,80% | 7.786,00 |
| 25.11.2024 | 156,00 | 156,00 | 152,50 | 152,50 | -2,24% | 12.294,00 |
| 22.11.2024 | 154,28 | 156,00 | 154,02 | 156,00 | 1,21% | 6.803,00 |
| 21.11.2024 | 153,68 | 155,08 | 152,50 | 154,14 | 0,75% | 15.768,00 |
| 20.11.2024 | 150,94 | 153,00 | 150,74 | 153,00 | 1,57% | 8.375,00 |
| 19.11.2024 | 152,22 | 152,46 | 150,34 | 150,64 | -0,69% | 8.085,00 |
| 18.11.2024 | 152,50 | 153,40 | 150,68 | 151,68 | -0,88% | 15.459,00 |
| 15.11.2024 | 152,80 | 154,20 | 152,00 | 153,02 | -0,48% | 11.816,00 |
| 14.11.2024 | 150,98 | 153,76 | 149,76 | 153,76 | 2,27% | 13.537,00 |
| 13.11.2024 | 147,30 | 150,54 | 146,26 | 150,34 | 2,86% | 10.508,00 |
| 12.11.2024 | 147,24 | 148,14 | 146,08 | 146,16 | -0,52% | 7.851,00 |
| 11.11.2024 | 147,98 | 148,44 | 146,40 | 146,92 | 0,42% | 10.237,00 |
| 08.11.2024 | 145,62 | 147,00 | 144,76 | 146,30 | 0,90% | 10.039,00 |
| 07.11.2024 | 146,98 | 147,78 | 144,92 | 145,00 | -1,27% | 11.900,00 |
| 06.11.2024 | 150,22 | 150,22 | 145,10 | 146,86 | 4,54% | 38.723,00 |
| 05.11.2024 | 141,42 | 142,26 | 139,56 | 140,48 | -0,72% | 5.415,00 |
| 04.11.2024 | 142,40 | 142,98 | 140,20 | 141,50 | 0,35% | 12.440,00 |
| 01.11.2024 | 136,98 | 143,30 | 136,78 | 141,00 | 3,24% | 6.876,00 |
| 31.10.2024 | 137,26 | 137,42 | 136,20 | 136,58 | -0,01% | 3.397,00 |
| 30.10.2024 | 137,40 | 138,24 | 136,46 | 136,60 | -0,44% | 3.972,00 |
| 29.10.2024 | 138,34 | 140,02 | 136,86 | 137,20 | -1,35% | 7.411,00 |
| 28.10.2024 | 136,34 | 139,50 | 136,16 | 139,08 | -0,39% | 10.002,00 |
| 25.10.2024 | 138,62 | 140,40 | 138,62 | 139,62 | 0,68% | 2.593,00 |
| 24.10.2024 | 140,48 | 140,68 | 138,28 | 138,68 | -0,22% | 3.342,00 |
| 23.10.2024 | 140,22 | 140,48 | 138,52 | 138,98 | -0,52% | 16.899,00 |
| 22.10.2024 | 139,74 | 140,06 | 139,10 | 139,70 | -0,04% | 3.009,00 |
| 21.10.2024 | 138,52 | 140,30 | 138,52 | 139,76 | 0,81% | 7.358,00 |
| 18.10.2024 | 139,98 | 139,98 | 137,52 | 138,64 | -0,63% | 3.695,00 |
| 17.10.2024 | 137,44 | 139,52 | 136,54 | 139,52 | 1,71% | 4.398,00 |
| 16.10.2024 | 136,26 | 137,24 | 135,00 | 137,18 | 0,87% | 2.613,00 |
| 15.10.2024 | 136,78 | 137,50 | 135,48 | 136,00 | -2,26% | 9.983,00 |
| 14.10.2024 | 138,48 | 139,14 | 137,62 | 139,14 | 0,12% | 4.841,00 |
| 11.10.2024 | 137,58 | 139,14 | 136,50 | 138,98 | 0,90% | 6.533,00 |
| 10.10.2024 | 136,30 | 138,70 | 136,30 | 137,74 | 0,54% | 3.409,00 |
| 09.10.2024 | 135,58 | 137,12 | 134,72 | 137,00 | 1,15% | 4.533,00 |
| 08.10.2024 | 135,88 | 137,50 | 134,60 | 135,44 | -1,67% | 6.122,00 |
| 07.10.2024 | 138,04 | 139,22 | 136,70 | 137,74 | 0,61% | 6.800,00 |
| 04.10.2024 | 137,48 | 139,00 | 136,88 | 136,90 | -0,31% | 5.078,00 |
| 03.10.2024 | 136,48 | 138,02 | 136,26 | 137,32 | 0,47% | 3.671,00 |
| 02.10.2024 | 136,68 | 137,98 | 135,20 | 136,68 | 0,98% | 10.037,00 |
| 01.10.2024 | 132,14 | 136,18 | 131,12 | 135,36 | 2,55% | 13.982,00 |
| 30.09.2024 | 130,60 | 132,00 | 129,12 | 132,00 | 1,24% | 5.080,00 |