84,330€
-0,55%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 83,98 | 84,90 | 83,63 | 84,03 | -0,91% | - |
| 16.05.2024 | 83,90 | 84,88 | 83,49 | 84,80 | 2,14% | - |
| 15.05.2024 | 84,17 | 84,25 | 82,29 | 83,02 | -0,38% | - |
| 14.05.2024 | 81,90 | 83,42 | 81,57 | 83,34 | 2,23% | - |
| 13.05.2024 | 80,91 | 81,57 | 80,62 | 81,52 | 0,73% | - |
| 10.05.2024 | 82,15 | 82,61 | 80,91 | 80,93 | -1,81% | - |
| 09.05.2024 | 82,22 | 82,78 | 82,00 | 82,42 | 0,09% | - |
| 08.05.2024 | 82,12 | 82,48 | 81,48 | 82,35 | 0,94% | - |
| 07.05.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -1,28% | - |
| 06.05.2024 | 80,92 | 83,36 | 80,63 | 82,64 | 3,55% | - |
| 03.05.2024 | 80,89 | 81,24 | 79,13 | 79,81 | -1,21% | - |
| 02.05.2024 | 81,28 | 82,02 | 80,72 | 80,79 | -6,37% | - |
| 30.04.2024 | 86,67 | 87,20 | 85,51 | 86,29 | 0,15% | - |
| 29.04.2024 | 85,84 | 86,75 | 85,34 | 86,16 | 1,08% | - |
| 26.04.2024 | 85,21 | 85,54 | 84,70 | 85,24 | 1,02% | - |
| 25.04.2024 | 84,82 | 85,08 | 83,87 | 84,38 | 1,26% | - |
| 24.04.2024 | 82,86 | 83,48 | 82,14 | 83,33 | 0,80% | - |
| 23.04.2024 | 83,09 | 83,12 | 81,86 | 82,67 | -0,19% | - |
| 22.04.2024 | 81,82 | 83,12 | 81,54 | 82,83 | 0,45% | - |
| 19.04.2024 | 82,13 | 82,55 | 81,31 | 82,46 | 0,41% | - |
| 18.04.2024 | 81,77 | 82,83 | 81,25 | 82,12 | -0,22% | - |
| 17.04.2024 | 81,98 | 83,03 | 81,53 | 82,30 | 0,71% | - |
| 16.04.2024 | 82,38 | 82,43 | 80,39 | 81,72 | -1,55% | - |
| 15.04.2024 | 83,21 | 83,83 | 82,88 | 83,01 | -1,04% | - |
| 12.04.2024 | 82,48 | 84,72 | 82,00 | 83,88 | 2,49% | - |
| 11.04.2024 | 83,74 | 83,99 | 81,49 | 81,84 | -1,62% | - |
| 10.04.2024 | 82,88 | 83,52 | 82,36 | 83,19 | 1,30% | - |
| 09.04.2024 | 83,10 | 83,31 | 82,12 | 82,12 | -0,62% | - |
| 08.04.2024 | 82,03 | 82,88 | 81,97 | 82,63 | 1,30% | - |
| 05.04.2024 | 82,75 | 83,02 | 81,33 | 81,57 | -1,98% | - |
| 04.04.2024 | 83,35 | 83,71 | 82,62 | 83,22 | 0,29% | - |
| 03.04.2024 | 82,69 | 83,07 | 82,33 | 82,98 | 0,53% | - |
| 02.04.2024 | 83,83 | 84,16 | 82,43 | 82,54 | 0,38% | - |
| 28.03.2024 | 81,15 | 82,37 | 80,57 | 82,23 | 2,06% | - |
| 27.03.2024 | 79,10 | 80,83 | 78,80 | 80,57 | 1,27% | - |
| 26.03.2024 | 80,12 | 80,59 | 79,49 | 79,56 | -0,48% | - |
| 25.03.2024 | 79,84 | 80,61 | 79,27 | 79,94 | 0,65% | - |
| 22.03.2024 | 79,60 | 80,00 | 79,13 | 79,42 | -0,48% | - |
| 21.03.2024 | 79,39 | 79,98 | 78,72 | 79,80 | 1,29% | - |
| 20.03.2024 | 77,35 | 78,80 | 77,14 | 78,78 | 1,16% | - |
| 19.03.2024 | 76,63 | 78,04 | 76,52 | 77,88 | 1,47% | - |
| 18.03.2024 | 76,97 | 77,79 | 76,09 | 76,75 | -0,29% | - |
| 15.03.2024 | 77,47 | 78,04 | 76,95 | 76,97 | 0,38% | - |
| 14.03.2024 | 77,90 | 78,11 | 76,63 | 76,68 | -0,76% | - |
| 13.03.2024 | 76,67 | 77,68 | 76,13 | 77,27 | 0,63% | - |
| 12.03.2024 | 76,52 | 77,36 | 76,05 | 76,79 | 1,37% | - |
| 11.03.2024 | 74,90 | 75,98 | 74,46 | 75,75 | 0,81% | - |
| 08.03.2024 | 74,87 | 75,37 | 74,25 | 75,14 | 0,31% | - |
| 07.03.2024 | 74,97 | 75,60 | 74,52 | 74,91 | -0,42% | - |
| 06.03.2024 | 76,51 | 76,85 | 75,05 | 75,22 | -0,95% | - |
| 05.03.2024 | 75,80 | 76,97 | 75,39 | 75,94 | -1,52% | - |
| 04.03.2024 | 76,36 | 77,94 | 76,36 | 77,11 | 0,89% | - |
| 01.03.2024 | 76,72 | 77,23 | 76,39 | 76,43 | -0,29% | - |
| 29.02.2024 | 75,72 | 76,87 | 75,51 | 76,66 | 2,10% | - |
| 28.02.2024 | 75,60 | 76,16 | 74,99 | 75,08 | -0,77% | - |
| 27.02.2024 | 75,66 | 75,95 | 74,79 | 75,66 | 0,54% | - |
| 26.02.2024 | 75,39 | 76,27 | 75,15 | 75,25 | -0,30% | - |
| 23.02.2024 | 76,84 | 76,84 | 74,76 | 75,48 | -1,06% | - |
| 22.02.2024 | 77,58 | 77,64 | 75,39 | 76,29 | -0,25% | - |
| 21.02.2024 | 71,82 | 76,74 | 71,32 | 76,48 | 5,68% | - |
| 20.02.2024 | 72,65 | 73,09 | 71,66 | 72,37 | -0,48% | - |
| 19.02.2024 | 72,65 | 72,80 | 72,57 | 72,72 | -0,63% | - |
| 16.02.2024 | 72,47 | 73,24 | 71,92 | 73,18 | 0,97% | - |
| 15.02.2024 | 70,82 | 73,38 | 70,43 | 72,47 | 3,03% | - |
| 14.02.2024 | 71,55 | 71,94 | 69,71 | 70,34 | -1,68% | - |
| 13.02.2024 | 72,04 | 72,87 | 70,55 | 71,55 | -0,49% | - |
| 12.02.2024 | 71,02 | 72,79 | 70,99 | 71,90 | 1,03% | - |
| 09.02.2024 | 71,57 | 71,95 | 70,82 | 71,17 | -0,08% | - |
| 08.02.2024 | 70,40 | 71,61 | 70,21 | 71,23 | 1,87% | - |
| 07.02.2024 | 70,52 | 71,32 | 69,72 | 69,92 | -0,46% | - |
| 06.02.2024 | 70,20 | 70,87 | 69,92 | 70,24 | 0,43% | - |
| 05.02.2024 | 70,90 | 72,11 | 69,71 | 69,94 | -2,43% | - |
| 02.02.2024 | 70,78 | 72,25 | 70,53 | 71,69 | 0,18% | - |
| 01.02.2024 | 71,77 | 72,09 | 71,23 | 71,56 | -0,77% | - |
| 31.01.2024 | 73,25 | 73,35 | 71,72 | 72,11 | 0,54% | - |
| 30.01.2024 | 71,50 | 71,72 | 70,80 | 71,72 | 0,34% | - |
| 29.01.2024 | 72,22 | 73,18 | 70,94 | 71,48 | 1,95% | - |
| 26.01.2024 | 71,36 | 72,41 | 69,99 | 70,11 | -1,31% | - |
| 25.01.2024 | 70,36 | 71,50 | 69,98 | 71,04 | 1,30% | - |
| 24.01.2024 | 69,17 | 70,15 | 68,73 | 70,12 | 1,67% | - |
| 23.01.2024 | 69,29 | 70,15 | 68,60 | 68,97 | -0,41% | - |
| 22.01.2024 | 69,71 | 70,02 | 68,40 | 69,25 | 0,25% | - |
| 19.01.2024 | 70,35 | 70,49 | 68,84 | 69,08 | -1,07% | - |
| 18.01.2024 | 70,86 | 71,45 | 69,50 | 69,83 | -2,66% | - |
| 17.01.2024 | 71,97 | 72,34 | 70,99 | 71,74 | -2,98% | - |
| 16.01.2024 | 75,56 | 76,09 | 73,85 | 73,95 | -2,14% | - |
| 15.01.2024 | 75,74 | 75,74 | 75,09 | 75,57 | 0,61% | - |
| 12.01.2024 | 72,78 | 75,49 | 72,78 | 75,11 | 0,69% | - |
| 11.01.2024 | 70,62 | 75,27 | 70,54 | 74,59 | 5,19% | - |
| 10.01.2024 | 71,73 | 71,86 | 70,61 | 70,91 | -0,50% | - |
| 09.01.2024 | 71,69 | 73,53 | 70,86 | 71,27 | 0,20% | - |
| 08.01.2024 | 72,04 | 72,28 | 69,99 | 71,13 | 1,51% | - |
| 05.01.2024 | 70,50 | 71,08 | 69,84 | 70,07 | -1,23% | - |
| 04.01.2024 | 71,48 | 71,99 | 70,35 | 70,94 | 0,52% | - |
| 03.01.2024 | 70,06 | 71,24 | 69,72 | 70,57 | -0,52% | - |
| 02.01.2024 | 69,83 | 72,29 | 69,54 | 70,94 | 0,43% | - |
| 29.12.2023 | 70,11 | 70,89 | 69,73 | 70,64 | -0,18% | - |
| 28.12.2023 | 70,38 | 70,98 | 69,77 | 70,77 | 0,79% | - |
| 27.12.2023 | 70,69 | 70,81 | 69,91 | 70,21 | 0,43% | - |
| 22.12.2023 | 70,30 | 70,54 | 69,46 | 69,91 | 1,27% | - |