84,330€
2,57%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 83,12 | 83,12 | 82,34 | 82,34 | 0,15% | - |
| 16.05.2024 | 82,86 | 82,86 | 82,22 | 82,22 | 1,41% | - |
| 15.05.2024 | 82,44 | 82,44 | 81,08 | 81,08 | 2,19% | - |
| 14.05.2024 | 80,72 | 80,72 | 79,34 | 79,34 | -0,05% | - |
| 13.05.2024 | 79,58 | 79,62 | 79,28 | 79,38 | -1,17% | - |
| 10.05.2024 | 81,62 | 81,62 | 80,32 | 80,32 | -0,22% | - |
| 09.05.2024 | 81,16 | 81,50 | 80,50 | 80,50 | 0,40% | - |
| 08.05.2024 | 80,48 | 80,70 | 80,18 | 80,18 | -0,87% | - |
| 07.05.2024 | 81,60 | 81,62 | 80,88 | 80,88 | 2,02% | - |
| 06.05.2024 | 79,80 | 80,00 | 79,28 | 79,28 | 0,63% | 145,00 |
| 03.05.2024 | 79,88 | 79,98 | 78,78 | 78,78 | -1,10% | - |
| 02.05.2024 | 79,22 | 79,66 | 79,22 | 79,66 | -6,22% | - |
| 30.04.2024 | 85,38 | 85,76 | 84,94 | 84,94 | 1,02% | - |
| 29.04.2024 | 84,72 | 84,72 | 84,08 | 84,08 | 0,36% | - |
| 26.04.2024 | 84,14 | 84,42 | 83,78 | 83,78 | 0,94% | - |
| 25.04.2024 | 83,44 | 83,52 | 83,00 | 83,00 | 2,47% | - |
| 24.04.2024 | 81,82 | 81,82 | 81,00 | 81,00 | 0,30% | - |
| 23.04.2024 | 81,80 | 82,08 | 80,76 | 80,76 | 0,62% | - |
| 22.04.2024 | 79,78 | 80,26 | 79,78 | 80,26 | 0,17% | - |
| 19.04.2024 | 81,94 | 81,94 | 80,12 | 80,12 | -0,12% | - |
| 18.04.2024 | 80,36 | 80,36 | 79,86 | 80,22 | 0,40% | - |
| 17.04.2024 | 80,64 | 80,72 | 79,90 | 79,90 | -0,65% | - |
| 16.04.2024 | 81,30 | 81,44 | 80,42 | 80,42 | -0,84% | - |
| 15.04.2024 | 81,58 | 81,58 | 80,96 | 81,10 | -0,71% | - |
| 12.04.2024 | 81,32 | 81,68 | 81,26 | 81,68 | -0,12% | - |
| 11.04.2024 | 82,48 | 82,68 | 81,78 | 81,78 | 0,12% | - |
| 10.04.2024 | 81,78 | 81,86 | 81,68 | 81,68 | 0,69% | - |
| 09.04.2024 | 81,74 | 84,50 | 81,12 | 81,12 | 0,32% | 11,00 |
| 08.04.2024 | 80,26 | 80,86 | 80,26 | 80,86 | -0,57% | - |
| 05.04.2024 | 81,48 | 81,48 | 80,70 | 81,32 | 0,05% | - |
| 04.04.2024 | 81,94 | 84,66 | 81,28 | 81,28 | -0,17% | 154,00 |
| 03.04.2024 | 81,70 | 81,80 | 81,42 | 81,42 | -0,17% | - |
| 02.04.2024 | 82,68 | 83,00 | 81,56 | 81,56 | 1,98% | - |
| 28.03.2024 | 79,95 | 79,98 | 79,60 | 79,98 | 1,60% | - |
| 27.03.2024 | 78,72 | 78,72 | 78,72 | 78,72 | 0,37% | - |
| 26.03.2024 | 78,64 | 78,64 | 78,37 | 78,43 | 0,11% | - |
| 25.03.2024 | 78,55 | 78,59 | 78,18 | 78,34 | -1,64% | - |
| 22.03.2024 | 79,22 | 79,90 | 78,97 | 79,65 | 1,97% | - |
| 21.03.2024 | 78,07 | 78,20 | 77,30 | 78,11 | 1,64% | - |
| 20.03.2024 | 76,63 | 76,85 | 76,45 | 76,85 | 1,00% | - |
| 19.03.2024 | 75,34 | 76,09 | 75,34 | 76,09 | 1,22% | - |
| 18.03.2024 | 75,95 | 75,99 | 75,17 | 75,17 | -1,13% | - |
| 15.03.2024 | 76,14 | 76,14 | 75,91 | 76,03 | 0,52% | - |
| 14.03.2024 | 76,80 | 77,01 | 75,64 | 75,64 | -0,62% | - |
| 13.03.2024 | 75,37 | 76,11 | 75,37 | 76,11 | 0,71% | - |
| 12.03.2024 | 75,34 | 75,57 | 75,23 | 75,57 | 2,62% | - |
| 11.03.2024 | 74,02 | 74,02 | 73,64 | 73,64 | 0,63% | - |
| 08.03.2024 | 73,96 | 74,31 | 73,18 | 73,18 | -0,10% | - |
| 07.03.2024 | 73,87 | 73,87 | 73,25 | 73,25 | -2,35% | - |
| 06.03.2024 | 74,91 | 75,09 | 74,91 | 75,01 | 0,96% | - |
| 05.03.2024 | 74,57 | 74,86 | 74,26 | 74,30 | -2,11% | - |
| 04.03.2024 | 75,48 | 75,90 | 75,48 | 75,90 | 0,07% | - |
| 01.03.2024 | 75,71 | 75,85 | 75,60 | 75,85 | 2,07% | - |
| 29.02.2024 | 74,31 | 74,31 | 74,20 | 74,31 | 0,43% | - |
| 28.02.2024 | 74,39 | 74,39 | 73,99 | 73,99 | -0,48% | - |
| 27.02.2024 | 74,72 | 74,72 | 74,35 | 74,35 | 0,05% | - |
| 26.02.2024 | 74,05 | 74,31 | 73,98 | 74,31 | 0,26% | - |
| 23.02.2024 | 75,54 | 75,54 | 74,12 | 74,12 | -0,99% | - |
| 22.02.2024 | 75,70 | 75,70 | 74,86 | 74,86 | 3,56% | - |
| 21.02.2024 | 70,49 | 72,29 | 69,16 | 72,29 | 1,67% | - |
| 20.02.2024 | 71,74 | 71,74 | 71,10 | 71,10 | -0,82% | - |
| 19.02.2024 | 71,65 | 71,69 | 71,62 | 71,69 | 0,62% | - |
| 16.02.2024 | 71,21 | 71,25 | 71,15 | 71,25 | 2,77% | - |
| 15.02.2024 | 69,35 | 69,35 | 69,33 | 69,33 | -0,60% | - |
| 14.02.2024 | 70,02 | 70,08 | 69,75 | 69,75 | -0,71% | - |
| 13.02.2024 | 70,65 | 70,68 | 70,25 | 70,25 | 0,73% | - |
| 12.02.2024 | 69,77 | 69,96 | 69,74 | 69,74 | -1,05% | - |
| 09.02.2024 | 70,32 | 70,48 | 70,32 | 70,48 | 1,85% | - |
| 08.02.2024 | 69,21 | 69,23 | 69,20 | 69,20 | -0,53% | - |
| 07.02.2024 | 69,25 | 69,57 | 69,25 | 69,57 | 0,64% | - |
| 06.02.2024 | 68,76 | 69,13 | 68,74 | 69,13 | -0,60% | - |
| 05.02.2024 | 69,72 | 69,80 | 69,55 | 69,55 | -0,09% | - |
| 02.02.2024 | 69,37 | 69,61 | 69,34 | 69,61 | -0,85% | - |
| 01.02.2024 | 70,10 | 70,21 | 70,10 | 70,21 | -1,80% | - |
| 31.01.2024 | 71,81 | 71,81 | 71,50 | 71,50 | 1,81% | - |
| 30.01.2024 | 70,23 | 70,23 | 70,23 | 70,23 | 0,07% | - |
| 29.01.2024 | 70,18 | 70,18 | 70,18 | 70,18 | 0,10% | - |
| 26.01.2024 | 70,11 | 70,11 | 70,11 | 70,11 | 1,77% | - |
| 25.01.2024 | 68,89 | 68,89 | 68,89 | 68,89 | 1,98% | - |
| 24.01.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -0,32% | - |
| 23.01.2024 | 67,77 | 67,77 | 67,77 | 67,77 | -0,92% | - |
| 22.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,68% | - |
| 19.01.2024 | 68,87 | 68,87 | 68,87 | 68,87 | -0,82% | - |
| 18.01.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -2,14% | - |
| 17.01.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -4,76% | - |
| 16.01.2024 | 74,51 | 74,51 | 74,51 | 74,51 | 0,44% | - |
| 15.01.2024 | 74,18 | 74,18 | 74,18 | 74,18 | 4,21% | - |
| 12.01.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 3,16% | - |
| 11.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,91% | - |
| 10.01.2024 | 70,34 | 70,34 | 70,34 | 70,34 | -0,38% | - |
| 09.01.2024 | 70,61 | 70,61 | 70,61 | 70,61 | -0,68% | - |
| 08.01.2024 | 71,09 | 71,09 | 71,09 | 71,09 | 2,84% | - |
| 05.01.2024 | 69,13 | 69,13 | 69,13 | 69,13 | -1,07% | - |
| 04.01.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 1,41% | - |
| 03.01.2024 | 68,91 | 68,91 | 68,91 | 68,91 | 0,72% | - |
| 02.01.2024 | 68,42 | 68,42 | 68,42 | 68,42 | -0,38% | - |
| 29.12.2023 | 68,68 | 68,68 | 68,68 | 68,68 | -0,43% | - |
| 28.12.2023 | 68,98 | 68,98 | 68,98 | 68,98 | -0,39% | - |
| 27.12.2023 | 69,25 | 69,25 | 69,25 | 69,25 | 0,45% | - |
| 22.12.2023 | 68,94 | 68,94 | 68,94 | 68,94 | 2,36% | - |