79,380€
-1,54%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 80,86 | 81,24 | 79,13 | 80,50 | -0,43% | - |
| 02.05.2024 | 81,34 | 82,02 | 80,63 | 80,85 | -4,06% | - |
| 30.04.2024 | 86,65 | 87,20 | 84,27 | 84,27 | -2,80% | - |
| 29.04.2024 | 85,88 | 86,84 | 85,34 | 86,70 | 0,72% | - |
| 26.04.2024 | 85,26 | 86,23 | 84,70 | 86,08 | 0,97% | - |
| 25.04.2024 | 84,71 | 85,28 | 83,87 | 85,25 | 0,59% | - |
| 24.04.2024 | 82,86 | 84,83 | 82,14 | 84,75 | 2,43% | - |
| 23.04.2024 | 83,05 | 83,12 | 81,86 | 82,74 | -0,36% | - |
| 22.04.2024 | 81,82 | 83,62 | 81,54 | 83,04 | 1,10% | - |
| 19.04.2024 | 82,17 | 82,60 | 81,31 | 82,14 | 0,07% | - |
| 18.04.2024 | 81,79 | 82,83 | 81,25 | 82,08 | 0,49% | - |
| 17.04.2024 | 82,13 | 83,03 | 81,47 | 81,68 | -0,60% | - |
| 16.04.2024 | 82,50 | 82,56 | 80,39 | 82,17 | -0,25% | - |
| 15.04.2024 | 83,31 | 83,83 | 81,99 | 82,38 | -1,09% | - |
| 12.04.2024 | 82,19 | 84,72 | 82,00 | 83,29 | 2,42% | - |
| 11.04.2024 | 83,75 | 83,99 | 81,32 | 81,32 | -2,84% | - |
| 10.04.2024 | 82,77 | 83,97 | 82,36 | 83,70 | 1,06% | - |
| 09.04.2024 | 83,03 | 83,31 | 81,95 | 82,82 | -0,34% | - |
| 08.04.2024 | 82,06 | 83,35 | 81,97 | 83,10 | 0,54% | - |
| 05.04.2024 | 82,73 | 83,02 | 81,33 | 82,65 | 0,25% | - |
| 04.04.2024 | 83,39 | 83,71 | 82,12 | 82,44 | -1,03% | - |
| 03.04.2024 | 82,55 | 83,35 | 82,33 | 83,30 | 0,82% | - |
| 02.04.2024 | 83,77 | 84,16 | 82,11 | 82,62 | 0,16% | - |
| 28.03.2024 | 81,00 | 82,54 | 80,57 | 82,49 | 1,54% | - |
| 27.03.2024 | 79,08 | 81,25 | 78,80 | 81,23 | 1,84% | - |
| 26.03.2024 | 80,14 | 80,59 | 78,48 | 79,76 | 0,23% | - |
| 25.03.2024 | 79,81 | 80,61 | 77,77 | 79,58 | -0,04% | - |
| 22.03.2024 | 79,52 | 80,00 | 79,10 | 79,61 | 1,27% | - |
| 21.03.2024 | 79,23 | 80,02 | 77,82 | 78,61 | -0,80% | - |
| 20.03.2024 | 77,36 | 79,51 | 77,14 | 79,25 | 1,46% | - |
| 19.03.2024 | 76,64 | 78,18 | 76,52 | 78,11 | 2,02% | - |
| 18.03.2024 | 77,02 | 77,79 | 76,09 | 76,56 | -0,47% | - |
| 15.03.2024 | 77,52 | 78,04 | 76,38 | 76,93 | -0,22% | - |
| 14.03.2024 | 77,73 | 78,13 | 76,63 | 77,10 | 0,59% | - |
| 13.03.2024 | 76,80 | 77,98 | 75,93 | 76,64 | 0,04% | 244,00 |
| 12.03.2024 | 76,39 | 77,36 | 75,43 | 76,61 | 0,44% | - |
| 11.03.2024 | 74,79 | 76,43 | 74,46 | 76,28 | 1,71% | - |
| 08.03.2024 | 74,83 | 75,37 | 74,25 | 75,00 | 0,70% | - |
| 07.03.2024 | 74,92 | 75,60 | 74,48 | 74,48 | -0,85% | - |
| 06.03.2024 | 76,51 | 76,85 | 74,86 | 75,11 | -1,73% | - |
| 05.03.2024 | 75,73 | 77,03 | 75,39 | 76,43 | 0,70% | - |
| 04.03.2024 | 76,30 | 77,94 | 75,85 | 75,90 | -0,69% | - |
| 01.03.2024 | 76,75 | 77,23 | 76,08 | 76,42 | -0,23% | - |
| 29.02.2024 | 75,84 | 77,04 | 75,51 | 76,60 | 1,16% | - |
| 28.02.2024 | 75,56 | 76,20 | 74,99 | 75,72 | 0,21% | - |
| 27.02.2024 | 75,54 | 76,19 | 74,79 | 75,57 | -0,08% | - |
| 26.02.2024 | 75,51 | 76,27 | 75,08 | 75,63 | -0,20% | - |
| 23.02.2024 | 76,86 | 76,87 | 74,76 | 75,78 | -1,13% | - |
| 22.02.2024 | 77,64 | 77,64 | 75,39 | 76,64 | -1,10% | - |
| 21.02.2024 | 71,84 | 77,97 | 71,32 | 77,49 | 7,92% | 100,00 |
| 20.02.2024 | 72,55 | 73,09 | 71,66 | 71,80 | -1,08% | - |
| 19.02.2024 | 72,63 | 72,80 | 72,57 | 72,59 | -0,64% | - |
| 16.02.2024 | 72,47 | 73,49 | 71,92 | 73,05 | 0,80% | - |
| 15.02.2024 | 70,84 | 73,38 | 70,43 | 72,47 | 2,47% | - |
| 14.02.2024 | 71,38 | 71,94 | 69,71 | 70,73 | -0,88% | - |
| 13.02.2024 | 72,05 | 72,87 | 70,55 | 71,35 | -0,83% | - |
| 12.02.2024 | 71,14 | 72,79 | 70,99 | 71,95 | 1,05% | - |
| 09.02.2024 | 71,60 | 71,95 | 70,82 | 71,21 | -0,72% | - |
| 08.02.2024 | 70,46 | 71,72 | 70,21 | 71,72 | 1,67% | - |
| 07.02.2024 | 70,61 | 71,32 | 69,72 | 70,55 | -0,27% | - |
| 06.02.2024 | 70,12 | 71,24 | 69,92 | 70,74 | 0,84% | - |
| 05.02.2024 | 70,99 | 72,11 | 69,71 | 70,15 | -1,21% | - |
| 02.02.2024 | 70,82 | 72,25 | 70,53 | 71,01 | 0,35% | - |
| 01.02.2024 | 71,71 | 72,09 | 70,37 | 70,76 | -0,84% | - |
| 31.01.2024 | 73,18 | 73,35 | 71,36 | 71,36 | -2,21% | - |
| 30.01.2024 | 71,63 | 73,04 | 70,80 | 72,97 | 2,03% | - |
| 29.01.2024 | 72,10 | 73,18 | 70,94 | 71,52 | 0,06% | - |
| 26.01.2024 | 71,30 | 72,41 | 69,92 | 71,47 | 0,14% | - |
| 25.01.2024 | 70,32 | 71,50 | 69,98 | 71,37 | 1,53% | 24,00 |
| 24.01.2024 | 69,10 | 70,43 | 68,73 | 70,30 | 1,77% | - |
| 23.01.2024 | 69,15 | 70,15 | 68,44 | 69,08 | -0,20% | - |
| 22.01.2024 | 69,65 | 70,02 | 68,40 | 69,21 | -0,77% | - |
| 19.01.2024 | 70,22 | 70,49 | 68,79 | 69,75 | -0,81% | - |
| 18.01.2024 | 70,80 | 71,45 | 69,50 | 70,32 | -0,60% | - |
| 17.01.2024 | 72,06 | 72,34 | 70,68 | 70,74 | -2,21% | - |
| 16.01.2024 | 75,65 | 76,09 | 71,97 | 72,34 | -4,36% | - |
| 15.01.2024 | 75,70 | 75,78 | 75,09 | 75,64 | -0,05% | - |
| 12.01.2024 | 72,85 | 75,70 | 72,78 | 75,68 | 4,43% | - |
| 11.01.2024 | 70,61 | 75,73 | 70,54 | 72,47 | 2,94% | - |
| 10.01.2024 | 71,71 | 71,86 | 70,00 | 70,40 | -1,86% | - |
| 09.01.2024 | 71,64 | 73,53 | 70,86 | 71,73 | -0,24% | - |
| 08.01.2024 | 72,01 | 72,28 | 69,99 | 71,90 | -0,63% | - |
| 05.01.2024 | 70,50 | 73,10 | 69,30 | 72,36 | 2,93% | - |
| 04.01.2024 | 71,54 | 71,99 | 70,09 | 70,30 | -1,49% | - |
| 03.01.2024 | 70,16 | 71,49 | 69,72 | 71,36 | 1,41% | - |
| 02.01.2024 | 70,37 | 72,29 | 69,54 | 70,37 | -0,38% | - |
| 29.12.2023 | 70,06 | 70,89 | 69,73 | 70,64 | 0,78% | - |
| 28.12.2023 | 70,49 | 70,98 | 69,77 | 70,09 | -0,29% | - |
| 27.12.2023 | 70,72 | 70,81 | 69,81 | 70,29 | 0,21% | - |
| 22.12.2023 | 70,34 | 70,54 | 69,46 | 70,14 | -0,19% | - |
| 21.12.2023 | 69,13 | 70,28 | 68,61 | 70,28 | 2,21% | - |
| 20.12.2023 | 70,15 | 70,73 | 68,73 | 68,76 | -1,87% | - |
| 19.12.2023 | 69,85 | 70,28 | 68,80 | 70,07 | 0,87% | - |
| 18.12.2023 | 69,43 | 70,93 | 69,35 | 69,46 | -0,17% | - |
| 15.12.2023 | 69,02 | 69,74 | 68,46 | 69,58 | 0,87% | - |
| 14.12.2023 | 68,94 | 69,76 | 67,78 | 68,98 | 0,16% | - |
| 13.12.2023 | 68,22 | 69,06 | 67,88 | 68,87 | 0,78% | - |
| 12.12.2023 | 69,88 | 69,90 | 67,95 | 68,33 | -2,05% | - |
| 11.12.2023 | 69,88 | 69,94 | 67,19 | 69,76 | 0,11% | - |
| 08.12.2023 | 69,94 | 70,75 | 69,02 | 69,68 | 0,22% | - |