91,707$
0,65%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 91,61 | 92,06 | 90,78 | 91,69 | 0,64% | 1.025.806,00 |
16.05.2024 | 91,41 | 92,28 | 91,01 | 91,11 | -0,15% | 1.526.577,00 |
15.05.2024 | 90,27 | 91,42 | 89,20 | 91,25 | 0,48% | 2.030.663,00 |
14.05.2024 | 88,28 | 90,91 | 88,28 | 90,81 | 2,74% | 1.865.806,00 |
13.05.2024 | 87,46 | 88,81 | 87,05 | 88,39 | 1,46% | 1.429.404,00 |
10.05.2024 | 88,27 | 88,95 | 86,29 | 87,12 | -1,34% | 1.259.704,00 |
09.05.2024 | 88,96 | 89,23 | 88,17 | 88,30 | -0,08% | 1.404.640,00 |
08.05.2024 | 88,13 | 88,82 | 87,65 | 88,37 | -0,28% | 1.195.172,00 |
07.05.2024 | 89,08 | 90,02 | 88,58 | 88,62 | -0,52% | 1.968.152,00 |
06.05.2024 | 87,42 | 89,89 | 87,42 | 89,08 | 2,78% | 2.000.251,00 |
03.05.2024 | 86,61 | 87,16 | 85,08 | 86,67 | -0,17% | 2.836.734,00 |
02.05.2024 | 87,47 | 87,76 | 86,14 | 86,82 | 0,27% | 2.047.890,00 |
01.05.2024 | 89,70 | 89,91 | 85,97 | 86,59 | -3,66% | 4.027.387,00 |
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 | -0,11% | 907.295,00 |
16.04.2024 | 87,11 | 87,71 | 85,45 | 87,25 | -0,35% | 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 | 0,07% | 1.395.278,00 |
09.04.2024 | 90,26 | 90,74 | 88,90 | 89,94 | -0,30% | 1.194.318,00 |
08.04.2024 | 89,60 | 90,51 | 89,08 | 90,21 | 0,78% | 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 | -1,06% | 1.233.433,00 |
03.04.2024 | 89,50 | 90,32 | 88,99 | 90,28 | 1,48% | 1.483.187,00 |
02.04.2024 | 89,86 | 89,90 | 88,38 | 88,96 | -0,88% | 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 | 0,05% | 1.539.466,00 |
29.02.2024 | 82,12 | 83,27 | 81,97 | 82,77 | 0,88% | 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 | -1,61% | 2.020.970,00 |
22.02.2024 | 82,34 | 83,58 | 81,38 | 83,27 | -0,67% | 2.421.106,00 |
21.02.2024 | 79,50 | 84,33 | 79,50 | 83,83 | 7,96% | 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 | 2,94% | 2.168.827,00 |
14.02.2024 | 76,48 | 76,82 | 74,70 | 75,86 | -0,73% | 2.359.416,00 |
13.02.2024 | 76,86 | 76,99 | 75,59 | 76,42 | -1,48% | 1.989.291,00 |
12.02.2024 | 76,77 | 78,45 | 76,75 | 77,57 | 0,96% | 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 | 0,92% | 2.544.108,00 |
05.02.2024 | 76,11 | 76,23 | 74,76 | 75,34 | -1,64% | 1.876.653,00 |
02.02.2024 | 76,50 | 77,70 | 76,18 | 76,59 | -0,43% | 1.090.382,00 |
01.02.2024 | 77,23 | 78,12 | 76,46 | 76,92 | -0,23% | 1.640.090,00 |
31.01.2024 | 79,16 | 79,30 | 77,07 | 77,10 | -2,55% | 1.441.238,00 |
30.01.2024 | 76,99 | 79,21 | 76,78 | 79,12 | 2,10% | 1.978.673,00 |
29.01.2024 | 77,90 | 77,90 | 76,64 | 77,49 | -0,03% | 1.858.968,00 |
26.01.2024 | 77,58 | 77,96 | 75,98 | 77,51 | 0,23% | 2.082.016,00 |
25.01.2024 | 77,05 | 77,58 | 76,55 | 77,33 | 1,16% | 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 | 4,07% | 3.443.693,00 |
11.01.2024 | 79,97 | 82,99 | 78,60 | 79,63 | 3,17% | 7.821.771,00 |
10.01.2024 | 77,89 | 78,26 | 76,78 | 77,18 | -1,48% | 1.570.778,00 |
09.01.2024 | 79,29 | 79,29 | 77,36 | 78,34 | -0,55% | 1.892.983,00 |
08.01.2024 | 77,72 | 78,96 | 76,73 | 78,77 | -0,54% | 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 | -0,73% | 1.174.186,00 |
27.12.2023 | 77,95 | 78,39 | 77,52 | 78,09 | 0,18% | 1.165.947,00 |
26.12.2023 | 77,16 | 78,32 | 77,08 | 77,95 | 0,87% | 875.620,00 |