Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 89,70 | 89,91 | 85,97 | 86,59 | -3,66% | 3.768.912,00 |
| 30.04.2024 | 92,85 | 93,58 | 89,79 | 89,88 | -3,31% | 2.014.480,00 |
| 29.04.2024 | 91,93 | 93,15 | 91,78 | 92,96 | 0,98% | 2.159.759,00 |
| 26.04.2024 | 91,07 | 92,25 | 90,54 | 92,06 | 0,65% | 1.515.470,00 |
| 25.04.2024 | 90,55 | 91,54 | 89,89 | 91,47 | 0,86% | 1.471.704,00 |
| 24.04.2024 | 88,31 | 90,82 | 87,94 | 90,69 | 2,44% | 1.795.367,00 |
| 23.04.2024 | 87,97 | 88,95 | 87,27 | 88,53 | 0,14% | 1.186.466,00 |
| 22.04.2024 | 87,13 | 89,12 | 86,62 | 88,41 | 1,03% | 1.235.199,00 |
| 19.04.2024 | 87,14 | 88,10 | 86,67 | 87,51 | 0,22% | 1.217.226,00 |
| 18.04.2024 | 87,59 | 87,87 | 86,97 | 87,32 | 0,20% | 1.081.100,00 |
| 17.04.2024 | 87,20 | 88,37 | 86,77 | 87,15 | -0,14% | 907.295,00 |
| 16.04.2024 | 87,11 | 87,71 | 85,45 | 87,27 | -0,33% | 1.547.357,00 |
| 15.04.2024 | 88,75 | 89,24 | 87,12 | 87,56 | -1,16% | 1.645.669,00 |
| 12.04.2024 | 88,64 | 90,15 | 87,89 | 88,59 | 0,69% | 1.577.347,00 |
| 11.04.2024 | 90,06 | 90,06 | 87,20 | 87,98 | -2,24% | 2.102.871,00 |
| 10.04.2024 | 89,21 | 90,32 | 88,88 | 90,00 | 0,10% | 1.395.278,00 |
| 09.04.2024 | 90,26 | 90,74 | 88,90 | 89,91 | -0,31% | 1.194.318,00 |
| 08.04.2024 | 89,60 | 90,51 | 89,08 | 90,19 | 0,76% | 1.686.070,00 |
| 05.04.2024 | 88,77 | 89,86 | 87,99 | 89,51 | 0,21% | 1.880.073,00 |
| 04.04.2024 | 90,12 | 91,03 | 89,01 | 89,32 | -1,09% | 1.233.433,00 |
| 03.04.2024 | 89,50 | 90,32 | 88,99 | 90,30 | 1,49% | 1.483.187,00 |
| 02.04.2024 | 89,86 | 89,90 | 88,38 | 88,97 | -0,87% | 1.241.633,00 |
| 01.04.2024 | 89,34 | 90,00 | 88,50 | 89,75 | 1,04% | 1.316.798,00 |
| 28.03.2024 | 88,00 | 89,12 | 87,78 | 88,83 | 1,25% | 1.993.157,00 |
| 27.03.2024 | 85,35 | 87,87 | 85,23 | 87,73 | 2,33% | 1.619.475,00 |
| 26.03.2024 | 86,79 | 87,36 | 85,68 | 85,73 | -1,21% | 1.746.905,00 |
| 25.03.2024 | 86,55 | 87,41 | 86,24 | 86,78 | 0,54% | 1.550.866,00 |
| 22.03.2024 | 86,09 | 86,40 | 85,63 | 86,31 | 0,07% | 1.186.000,00 |
| 21.03.2024 | 86,32 | 86,91 | 86,13 | 86,25 | 0,07% | 1.669.341,00 |
| 20.03.2024 | 84,10 | 86,69 | 84,00 | 86,19 | 1,81% | 1.280.431,00 |
| 19.03.2024 | 83,52 | 84,96 | 83,16 | 84,66 | 1,41% | 1.775.327,00 |
| 18.03.2024 | 83,68 | 84,13 | 82,81 | 83,48 | 0,01% | 1.778.975,00 |
| 15.03.2024 | 84,32 | 84,87 | 83,14 | 83,47 | -1,10% | 7.173.601,00 |
| 14.03.2024 | 84,96 | 85,31 | 83,44 | 84,40 | -0,66% | 2.550.237,00 |
| 13.03.2024 | 83,75 | 85,47 | 83,75 | 84,96 | 1,46% | 2.628.039,00 |
| 12.03.2024 | 83,54 | 84,44 | 83,13 | 83,74 | 0,47% | 2.589.970,00 |
| 11.03.2024 | 81,89 | 83,51 | 81,27 | 83,35 | 1,63% | 2.699.293,00 |
| 08.03.2024 | 81,98 | 82,54 | 81,49 | 82,01 | 0,59% | 985.163,00 |
| 07.03.2024 | 81,99 | 82,17 | 81,23 | 81,53 | -0,48% | 1.226.217,00 |
| 06.03.2024 | 83,16 | 83,23 | 81,69 | 81,92 | -1,21% | 1.346.003,00 |
| 05.03.2024 | 82,33 | 83,63 | 81,91 | 82,92 | 0,61% | 2.324.884,00 |
| 04.03.2024 | 83,91 | 84,26 | 82,35 | 82,42 | -0,47% | 2.619.131,00 |
| 01.03.2024 | 83,29 | 83,67 | 82,43 | 82,81 | 0,04% | 1.539.466,00 |
| 29.02.2024 | 82,12 | 83,27 | 81,97 | 82,78 | 0,89% | 1.710.265,00 |
| 28.02.2024 | 81,61 | 82,56 | 81,23 | 82,05 | 0,13% | 1.276.862,00 |
| 27.02.2024 | 82,52 | 82,73 | 81,47 | 81,94 | -0,05% | 1.817.242,00 |
| 26.02.2024 | 82,13 | 82,74 | 81,46 | 81,98 | 0,06% | 1.640.144,00 |
| 23.02.2024 | 82,34 | 82,34 | 80,92 | 81,93 | -1,62% | 2.020.970,00 |
| 22.02.2024 | 82,34 | 83,58 | 81,38 | 83,28 | -0,68% | 2.421.106,00 |
| 21.02.2024 | 79,50 | 84,33 | 79,50 | 83,85 | 7,98% | 6.010.190,00 |
| 20.02.2024 | 78,38 | 78,94 | 77,54 | 77,65 | -1,37% | 1.984.015,00 |
| 16.02.2024 | 78,10 | 79,12 | 77,21 | 78,73 | 0,82% | 1.743.011,00 |
| 15.02.2024 | 76,57 | 79,11 | 76,00 | 78,09 | 2,95% | 2.168.827,00 |
| 14.02.2024 | 76,48 | 76,82 | 74,70 | 75,85 | -0,76% | 2.359.416,00 |
| 13.02.2024 | 76,86 | 76,99 | 75,59 | 76,43 | -1,46% | 1.989.291,00 |
| 12.02.2024 | 76,77 | 78,45 | 76,75 | 77,56 | 0,95% | 1.602.778,00 |
| 09.02.2024 | 77,07 | 77,23 | 76,39 | 76,83 | -0,57% | 1.923.779,00 |
| 08.02.2024 | 75,69 | 77,32 | 75,57 | 77,27 | 1,62% | 1.531.526,00 |
| 07.02.2024 | 76,43 | 76,88 | 75,00 | 76,04 | 0,01% | 1.879.621,00 |
| 06.02.2024 | 75,94 | 76,61 | 75,09 | 76,03 | 0,90% | 2.544.108,00 |
| 05.02.2024 | 76,11 | 76,23 | 74,76 | 75,35 | -1,62% | 1.876.653,00 |
| 02.02.2024 | 76,50 | 77,70 | 76,18 | 76,59 | -0,44% | 1.090.382,00 |
| 01.02.2024 | 77,23 | 78,12 | 76,46 | 76,93 | -0,23% | 1.640.090,00 |
| 31.01.2024 | 79,16 | 79,30 | 77,07 | 77,11 | -2,54% | 1.441.238,00 |
| 30.01.2024 | 76,99 | 79,21 | 76,78 | 79,12 | 2,12% | 1.978.673,00 |
| 29.01.2024 | 77,90 | 77,90 | 76,64 | 77,48 | -0,04% | 1.858.968,00 |
| 26.01.2024 | 77,58 | 77,96 | 75,98 | 77,51 | 0,21% | 2.082.016,00 |
| 25.01.2024 | 77,05 | 77,58 | 76,55 | 77,35 | 1,19% | 2.233.704,00 |
| 24.01.2024 | 75,36 | 76,81 | 75,02 | 76,44 | 2,07% | 2.512.945,00 |
| 23.01.2024 | 74,92 | 75,56 | 74,18 | 74,89 | -0,56% | 1.617.120,00 |
| 22.01.2024 | 75,45 | 76,24 | 74,42 | 75,31 | -0,83% | 1.803.142,00 |
| 19.01.2024 | 75,95 | 76,04 | 74,84 | 75,94 | -0,54% | 2.103.347,00 |
| 18.01.2024 | 76,97 | 76,97 | 75,41 | 76,35 | -0,83% | 2.650.915,00 |
| 17.01.2024 | 77,84 | 78,30 | 76,71 | 76,99 | -2,12% | 2.390.085,00 |
| 16.01.2024 | 82,00 | 82,38 | 78,22 | 78,66 | -5,08% | 4.122.982,00 |
| 12.01.2024 | 82,26 | 83,00 | 81,18 | 82,87 | 4,08% | 3.443.693,00 |
| 11.01.2024 | 79,97 | 82,99 | 78,60 | 79,62 | 3,16% | 7.821.771,00 |
| 10.01.2024 | 77,89 | 78,26 | 76,78 | 77,18 | -1,49% | 1.570.778,00 |
| 09.01.2024 | 79,29 | 79,29 | 77,36 | 78,35 | -0,51% | 1.892.983,00 |
| 08.01.2024 | 77,72 | 78,96 | 76,73 | 78,76 | -0,56% | 1.924.795,00 |
| 05.01.2024 | 76,85 | 80,05 | 75,72 | 79,20 | 2,91% | 5.818.459,00 |
| 04.01.2024 | 78,79 | 78,91 | 76,70 | 76,96 | -1,26% | 1.024.806,00 |
| 03.01.2024 | 76,54 | 78,10 | 76,00 | 77,94 | 1,23% | 1.071.419,00 |
| 02.01.2024 | 77,86 | 78,34 | 76,65 | 76,99 | 0,06% | 929.072,00 |
| 29.12.2023 | 77,60 | 77,84 | 76,84 | 76,94 | -0,75% | 741.532,00 |
| 28.12.2023 | 78,27 | 78,87 | 77,48 | 77,52 | -0,74% | 1.174.186,00 |
| 27.12.2023 | 77,95 | 78,39 | 77,52 | 78,10 | 0,19% | 1.165.947,00 |
| 26.12.2023 | 77,16 | 78,32 | 77,08 | 77,95 | 0,87% | 875.620,00 |
| 22.12.2023 | 77,22 | 77,80 | 76,48 | 77,28 | -0,06% | 1.440.817,00 |
| 21.12.2023 | 75,68 | 77,35 | 75,35 | 77,33 | 2,86% | 1.626.837,00 |
| 20.12.2023 | 76,85 | 77,68 | 75,12 | 75,18 | -2,26% | 2.145.941,00 |
| 19.12.2023 | 75,97 | 77,16 | 75,46 | 76,92 | 0,81% | 1.595.016,00 |
| 18.12.2023 | 77,18 | 77,45 | 76,11 | 76,30 | 0,70% | 1.513.056,00 |
| 15.12.2023 | 75,42 | 75,98 | 74,75 | 75,77 | 0,00% | 3.448.387,00 |
| 14.12.2023 | 75,05 | 76,69 | 74,64 | 75,77 | 1,09% | 1.939.845,00 |
| 13.12.2023 | 73,84 | 75,08 | 73,21 | 74,95 | 1,61% | 2.239.147,00 |
| 12.12.2023 | 73,70 | 74,58 | 73,14 | 73,76 | -1,78% | 1.808.539,00 |
| 11.12.2023 | 73,42 | 75,12 | 72,84 | 75,10 | 0,07% | 1.233.390,00 |
| 08.12.2023 | 75,16 | 76,30 | 74,21 | 75,05 | 0,01% | 1.543.807,00 |
| 07.12.2023 | 74,34 | 75,22 | 73,87 | 75,04 | 1,47% | 2.202.108,00 |