84,370€
0,44%
Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 84,00 | 84,66 | 83,61 | 84,25 | 0,30% | - |
| 16.05.2024 | 83,68 | 84,90 | 83,24 | 84,00 | 0,38% | - |
| 15.05.2024 | 83,92 | 84,03 | 82,28 | 83,68 | -0,33% | - |
| 14.05.2024 | 81,92 | 84,08 | 80,44 | 83,96 | 2,47% | - |
| 13.05.2024 | 80,77 | 82,30 | 79,92 | 81,94 | 1,74% | - |
| 10.05.2024 | 82,33 | 82,86 | 80,10 | 80,54 | -1,61% | - |
| 09.05.2024 | 81,84 | 82,93 | 81,78 | 81,86 | -0,47% | - |
| 08.05.2024 | 82,37 | 82,55 | 81,12 | 82,25 | -0,22% | - |
| 07.05.2024 | 82,93 | 83,58 | 81,76 | 82,43 | -0,60% | - |
| 06.05.2024 | 80,63 | 83,38 | 80,63 | 82,93 | 2,99% | 40,00 |
| 03.05.2024 | 79,30 | 81,29 | 79,02 | 80,52 | -0,36% | - |
| 02.05.2024 | 84,27 | 84,27 | 80,25 | 80,81 | -4,33% | - |
| 30.04.2024 | 86,73 | 87,42 | 83,91 | 84,47 | -2,52% | - |
| 29.04.2024 | 86,23 | 86,85 | 85,14 | 86,65 | 0,87% | - |
| 26.04.2024 | 85,34 | 86,23 | 84,66 | 85,90 | 0,77% | - |
| 25.04.2024 | 84,11 | 85,27 | 83,85 | 85,24 | 0,67% | - |
| 24.04.2024 | 82,73 | 84,86 | 82,14 | 84,67 | 2,37% | - |
| 23.04.2024 | 82,87 | 83,80 | 81,81 | 82,71 | -0,59% | - |
| 22.04.2024 | 82,13 | 83,63 | 80,94 | 83,20 | 0,96% | - |
| 19.04.2024 | 82,11 | 83,92 | 81,12 | 82,41 | 0,41% | - |
| 18.04.2024 | 81,98 | 82,44 | 80,44 | 82,07 | 0,61% | - |
| 17.04.2024 | 82,15 | 83,03 | 81,00 | 81,57 | -0,69% | - |
| 16.04.2024 | 82,43 | 82,90 | 80,39 | 82,14 | -0,17% | - |
| 15.04.2024 | 82,89 | 83,84 | 81,95 | 82,28 | -1,20% | 65,00 |
| 12.04.2024 | 82,03 | 84,73 | 82,03 | 83,28 | 1,68% | - |
| 11.04.2024 | 84,07 | 84,11 | 81,39 | 81,90 | -2,29% | 200,00 |
| 10.04.2024 | 82,99 | 83,98 | 82,69 | 83,82 | 1,37% | 20,00 |
| 09.04.2024 | 83,12 | 83,37 | 81,92 | 82,69 | -0,51% | 20,00 |
| 08.04.2024 | 82,39 | 83,36 | 81,26 | 83,11 | 0,61% | - |
| 05.04.2024 | 82,23 | 82,97 | 81,31 | 82,61 | 0,22% | - |
| 04.04.2024 | 83,16 | 83,73 | 81,63 | 82,43 | -0,84% | - |
| 03.04.2024 | 82,63 | 83,44 | 82,48 | 83,13 | 0,70% | - |
| 02.04.2024 | 83,70 | 84,29 | 82,08 | 82,55 | 0,22% | - |
| 28.03.2024 | 81,63 | 82,61 | 80,88 | 82,37 | 1,65% | 50,00 |
| 27.03.2024 | 78,58 | 81,26 | 78,58 | 81,03 | 2,25% | - |
| 26.03.2024 | 79,98 | 81,00 | 79,15 | 79,25 | -0,91% | 260,00 |
| 25.03.2024 | 79,79 | 80,61 | 79,43 | 79,98 | 0,62% | 24,00 |
| 22.03.2024 | 79,35 | 79,95 | 78,76 | 79,49 | -0,05% | - |
| 21.03.2024 | 78,93 | 80,02 | 78,27 | 79,53 | 0,60% | - |
| 20.03.2024 | 77,92 | 79,52 | 77,11 | 79,06 | 1,26% | - |
| 19.03.2024 | 77,43 | 78,19 | 76,42 | 78,07 | 1,63% | 6,00 |
| 18.03.2024 | 76,62 | 77,49 | 76,07 | 76,82 | 0,26% | - |
| 15.03.2024 | 77,06 | 77,87 | 76,38 | 76,62 | -1,44% | - |
| 14.03.2024 | 77,62 | 78,47 | 76,64 | 77,74 | 0,23% | - |
| 13.03.2024 | 76,43 | 78,00 | 76,28 | 77,57 | 1,05% | - |
| 12.03.2024 | 76,28 | 77,36 | 75,84 | 76,76 | 0,62% | - |
| 11.03.2024 | 74,95 | 76,43 | 74,45 | 76,29 | 1,68% | - |
| 08.03.2024 | 74,46 | 75,57 | 74,13 | 75,03 | 0,66% | - |
| 07.03.2024 | 74,55 | 75,78 | 74,31 | 74,54 | -0,82% | - |
| 06.03.2024 | 75,73 | 76,67 | 74,84 | 75,16 | -1,78% | - |
| 05.03.2024 | 75,92 | 77,08 | 75,15 | 76,52 | 0,76% | - |
| 04.03.2024 | 76,41 | 78,11 | 75,85 | 75,94 | -0,58% | - |
| 01.03.2024 | 76,55 | 77,75 | 76,07 | 76,38 | -0,27% | 300,00 |
| 29.02.2024 | 75,71 | 76,99 | 75,11 | 76,59 | 1,03% | - |
| 28.02.2024 | 75,56 | 76,55 | 74,98 | 75,81 | 0,38% | - |
| 27.02.2024 | 75,58 | 76,20 | 75,09 | 75,52 | -0,13% | - |
| 26.02.2024 | 75,24 | 76,31 | 74,99 | 75,62 | 0,13% | - |
| 23.02.2024 | 76,95 | 76,95 | 74,77 | 75,53 | -1,98% | - |
| 22.02.2024 | 77,40 | 77,40 | 75,29 | 77,05 | -0,04% | - |
| 21.02.2024 | 70,13 | 77,99 | 70,13 | 77,08 | 9,90% | 50,00 |
| 20.02.2024 | 73,05 | 73,52 | 69,74 | 70,14 | -3,99% | - |
| 19.02.2024 | 73,29 | 73,40 | 72,41 | 73,05 | 0,00% | - |
| 16.02.2024 | 72,50 | 73,49 | 71,58 | 73,05 | 0,74% | - |
| 15.02.2024 | 70,71 | 73,40 | 70,09 | 72,51 | 2,75% | - |
| 14.02.2024 | 71,37 | 71,94 | 69,69 | 70,57 | -0,92% | - |
| 13.02.2024 | 72,00 | 72,92 | 70,54 | 71,23 | -0,98% | - |
| 12.02.2024 | 71,38 | 72,81 | 70,60 | 71,93 | 0,77% | - |
| 09.02.2024 | 71,46 | 72,07 | 70,81 | 71,38 | -0,87% | - |
| 08.02.2024 | 70,58 | 72,02 | 70,16 | 72,01 | 2,19% | - |
| 07.02.2024 | 70,67 | 71,34 | 69,69 | 70,47 | -0,28% | - |
| 06.02.2024 | 70,08 | 71,24 | 69,47 | 70,67 | 0,68% | - |
| 05.02.2024 | 71,00 | 71,70 | 69,68 | 70,19 | -1,42% | - |
| 02.02.2024 | 71,07 | 72,04 | 70,46 | 71,20 | 0,38% | - |
| 01.02.2024 | 71,28 | 72,27 | 70,36 | 70,93 | -0,49% | - |
| 31.01.2024 | 73,12 | 73,12 | 71,28 | 71,28 | -2,22% | - |
| 30.01.2024 | 71,58 | 73,04 | 70,55 | 72,90 | 1,87% | - |
| 29.01.2024 | 71,30 | 72,62 | 71,00 | 71,56 | 0,11% | 243,00 |
| 26.01.2024 | 71,31 | 72,31 | 69,91 | 71,48 | 0,14% | - |
| 25.01.2024 | 70,55 | 71,50 | 69,97 | 71,38 | 1,59% | - |
| 24.01.2024 | 69,28 | 70,44 | 68,59 | 70,26 | 1,71% | - |
| 23.01.2024 | 69,35 | 69,67 | 68,45 | 69,08 | -0,23% | - |
| 22.01.2024 | 69,75 | 70,00 | 68,36 | 69,24 | -1,00% | - |
| 19.01.2024 | 69,86 | 70,78 | 68,77 | 69,94 | -0,47% | - |
| 18.01.2024 | 70,75 | 71,23 | 69,47 | 70,27 | -0,72% | - |
| 17.01.2024 | 72,33 | 72,49 | 70,64 | 70,78 | -2,20% | 70,00 |
| 16.01.2024 | 75,68 | 76,98 | 71,97 | 72,37 | -4,37% | - |
| 15.01.2024 | 75,58 | 76,18 | 74,15 | 75,68 | 0,12% | - |
| 12.01.2024 | 72,55 | 75,76 | 72,55 | 75,59 | 4,15% | - |
| 11.01.2024 | 70,43 | 75,83 | 69,64 | 72,58 | 3,34% | - |
| 10.01.2024 | 71,68 | 72,24 | 70,00 | 70,24 | -1,82% | 45,00 |
| 09.01.2024 | 71,87 | 73,67 | 70,86 | 71,54 | -0,68% | - |
| 08.01.2024 | 72,11 | 72,11 | 69,96 | 72,03 | -0,69% | - |
| 05.01.2024 | 70,32 | 73,16 | 69,61 | 72,53 | 3,18% | 50,00 |
| 04.01.2024 | 71,37 | 72,12 | 70,09 | 70,29 | -1,49% | - |
| 03.01.2024 | 70,61 | 71,51 | 69,45 | 71,35 | 1,42% | 86,00 |
| 02.01.2024 | 70,37 | 71,53 | 69,52 | 70,35 | -0,03% | - |
| 29.12.2023 | 70,06 | 70,72 | 69,94 | 70,37 | 0,36% | - |
| 28.12.2023 | 70,31 | 71,02 | 69,38 | 70,12 | -0,55% | - |
| 27.12.2023 | 70,17 | 70,91 | 69,77 | 70,51 | 0,57% | - |
| 22.12.2023 | 70,12 | 70,90 | 69,44 | 70,11 | -0,40% | - |