90,950$
1,16%
Echtzeit-Aktienkurs Chesapeake Energy Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 90,33 | 91,65 | 89,67 | 90,95 | 1,16% | 1.235.159,00 |
| 30.05.2024 | 89,62 | 90,66 | 89,43 | 89,91 | 0,64% | 1.293.086,00 |
| 29.05.2024 | 89,77 | 89,81 | 88,83 | 89,34 | -1,30% | 845.124,00 |
| 28.05.2024 | 90,21 | 90,89 | 89,67 | 90,52 | 0,89% | 1.105.803,00 |
| 24.05.2024 | 89,68 | 90,22 | 89,05 | 89,72 | 0,68% | 934.659,00 |
| 23.05.2024 | 90,35 | 90,80 | 88,80 | 89,11 | -0,71% | 1.352.525,00 |
| 22.05.2024 | 90,56 | 90,56 | 88,57 | 89,75 | -1,08% | 1.021.067,00 |
| 21.05.2024 | 90,94 | 91,91 | 90,33 | 90,73 | -0,95% | 1.255.310,00 |
| 20.05.2024 | 91,49 | 92,98 | 91,16 | 91,60 | -0,10% | 1.221.407,00 |
| 17.05.2024 | 91,61 | 92,06 | 90,78 | 91,69 | 0,64% | 1.025.774,00 |
| 16.05.2024 | 91,41 | 92,28 | 91,01 | 91,11 | -0,15% | 1.485.253,00 |
| 15.05.2024 | 90,27 | 91,42 | 89,20 | 91,25 | 0,48% | 2.002.639,00 |
| 14.05.2024 | 88,28 | 90,91 | 88,28 | 90,81 | 2,74% | 1.693.171,00 |
| 13.05.2024 | 87,46 | 88,81 | 87,05 | 88,39 | 1,46% | 1.429.321,00 |
| 10.05.2024 | 88,27 | 88,95 | 86,29 | 87,12 | -1,34% | 1.259.099,00 |
| 09.05.2024 | 88,96 | 89,23 | 88,17 | 88,30 | -0,08% | 1.281.080,00 |
| 08.05.2024 | 88,13 | 88,82 | 87,65 | 88,37 | -0,28% | 1.167.714,00 |
| 07.05.2024 | 89,08 | 90,02 | 88,58 | 88,62 | -0,52% | 1.582.416,00 |
| 06.05.2024 | 87,42 | 89,89 | 87,42 | 89,08 | 2,78% | 1.998.478,00 |
| 03.05.2024 | 86,61 | 87,16 | 85,08 | 86,67 | -0,17% | 2.823.320,00 |
| 02.05.2024 | 87,47 | 87,76 | 86,14 | 86,82 | 0,27% | 1.908.422,00 |
| 01.05.2024 | 89,70 | 89,91 | 85,97 | 86,59 | -3,62% | 3.768.912,00 |
| 30.04.2024 | 92,85 | 93,58 | 89,81 | 89,84 | -3,36% | 1.860.852,00 |
| 29.04.2024 | 91,93 | 93,15 | 91,78 | 92,96 | 0,98% | 2.145.469,00 |
| 26.04.2024 | 91,07 | 92,25 | 90,54 | 92,06 | 0,65% | 1.490.419,00 |
| 25.04.2024 | 90,55 | 91,54 | 89,89 | 91,47 | 0,86% | 1.452.495,00 |
| 24.04.2024 | 88,31 | 90,82 | 87,94 | 90,69 | 2,44% | 1.774.949,00 |
| 23.04.2024 | 87,97 | 88,95 | 87,27 | 88,53 | 0,14% | 1.107.671,00 |
| 22.04.2024 | 87,13 | 89,12 | 86,62 | 88,41 | 1,03% | 1.234.965,00 |
| 19.04.2024 | 87,14 | 88,10 | 86,67 | 87,51 | 0,22% | 1.204.594,00 |
| 18.04.2024 | 87,59 | 87,87 | 86,97 | 87,32 | 0,20% | 965.964,00 |
| 17.04.2024 | 87,20 | 88,37 | 86,77 | 87,15 | -0,11% | 906.397,00 |
| 16.04.2024 | 87,11 | 87,71 | 85,45 | 87,25 | -0,35% | 1.357.423,00 |
| 15.04.2024 | 88,75 | 89,24 | 87,12 | 87,56 | -1,16% | 1.489.689,00 |
| 12.04.2024 | 88,64 | 90,15 | 87,89 | 88,59 | 0,69% | 1.437.901,00 |
| 11.04.2024 | 90,06 | 90,06 | 87,20 | 87,98 | -2,24% | 1.873.696,00 |
| 10.04.2024 | 89,21 | 90,32 | 88,88 | 90,00 | 0,07% | 1.304.629,00 |
| 09.04.2024 | 90,26 | 90,74 | 88,90 | 89,94 | -0,30% | 1.095.752,00 |
| 08.04.2024 | 89,60 | 90,51 | 89,08 | 90,21 | 0,80% | 1.545.528,00 |
| 05.04.2024 | 88,77 | 89,86 | 87,99 | 89,49 | 0,19% | 1.736.785,00 |
| 04.04.2024 | 90,12 | 91,03 | 89,01 | 89,32 | -1,06% | 1.150.582,00 |
| 03.04.2024 | 89,50 | 90,32 | 88,99 | 90,28 | 1,48% | 1.287.164,00 |
| 02.04.2024 | 89,86 | 89,90 | 88,38 | 88,96 | -0,88% | 1.117.120,00 |
| 01.04.2024 | 89,34 | 90,00 | 88,50 | 89,75 | 1,04% | 1.315.044,00 |
| 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% | 1.517.286,00 |
| 26.03.2024 | 86,79 | 87,36 | 85,68 | 85,73 | -1,21% | 1.741.844,00 |
| 25.03.2024 | 86,55 | 87,41 | 86,24 | 86,78 | 0,53% | 1.550.677,00 |
| 22.03.2024 | 86,09 | 86,40 | 85,63 | 86,32 | 0,06% | 1.059.547,00 |
| 21.03.2024 | 86,32 | 86,91 | 86,13 | 86,27 | 0,07% | 1.462.423,00 |
| 20.03.2024 | 84,10 | 86,69 | 84,00 | 86,21 | 1,83% | 1.128.483,00 |
| 19.03.2024 | 83,52 | 84,96 | 83,16 | 84,66 | 1,44% | 1.775.279,00 |
| 18.03.2024 | 83,68 | 84,13 | 82,81 | 83,46 | -0,04% | 1.576.429,00 |
| 15.03.2024 | 84,32 | 84,87 | 83,14 | 83,49 | -1,07% | 2.903.598,00 |
| 14.03.2024 | 84,96 | 85,31 | 83,44 | 84,39 | -0,66% | 2.229.179,00 |
| 13.03.2024 | 83,75 | 85,47 | 83,75 | 84,95 | 1,44% | 2.363.039,00 |
| 12.03.2024 | 83,54 | 84,44 | 83,13 | 83,74 | 0,47% | 2.589.525,00 |
| 11.03.2024 | 81,89 | 83,51 | 81,27 | 83,35 | 1,63% | 2.482.058,00 |
| 08.03.2024 | 81,98 | 82,54 | 81,49 | 82,01 | 0,59% | 983.160,00 |
| 07.03.2024 | 81,99 | 82,17 | 81,23 | 81,53 | -0,48% | 1.224.945,00 |
| 06.03.2024 | 83,16 | 83,23 | 81,69 | 81,92 | -1,21% | 1.344.709,00 |
| 05.03.2024 | 82,33 | 83,63 | 81,91 | 82,92 | 0,61% | 2.321.458,00 |
| 04.03.2024 | 83,91 | 84,26 | 82,35 | 82,42 | -0,47% | 2.615.922,00 |
| 01.03.2024 | 83,29 | 83,67 | 82,43 | 82,81 | 0,05% | 1.534.182,00 |
| 29.02.2024 | 82,12 | 83,27 | 81,97 | 82,77 | 0,88% | 1.408.419,00 |
| 28.02.2024 | 81,61 | 82,56 | 81,23 | 82,05 | 0,13% | 1.275.937,00 |
| 27.02.2024 | 82,52 | 82,73 | 81,47 | 81,94 | -0,05% | 1.517.491,00 |
| 26.02.2024 | 82,13 | 82,74 | 81,46 | 81,98 | 0,06% | 1.624.626,00 |
| 23.02.2024 | 82,34 | 82,34 | 80,92 | 81,93 | -1,61% | 2.020.680,00 |
| 22.02.2024 | 82,34 | 83,58 | 81,38 | 83,27 | -0,67% | 2.164.945,00 |
| 21.02.2024 | 79,50 | 84,33 | 79,50 | 83,83 | 7,96% | 5.750.916,00 |
| 20.02.2024 | 78,38 | 78,94 | 77,54 | 77,65 | -1,37% | 1.948.832,00 |
| 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% | 2.167.108,00 |
| 14.02.2024 | 76,48 | 76,82 | 74,70 | 75,86 | -0,73% | 2.115.606,00 |
| 13.02.2024 | 76,86 | 76,99 | 75,59 | 76,42 | -1,48% | 1.794.558,00 |
| 12.02.2024 | 76,77 | 78,45 | 76,75 | 77,57 | 0,96% | 1.432.469,00 |
| 09.02.2024 | 77,07 | 77,23 | 76,39 | 76,83 | -0,57% | 1.915.207,00 |
| 08.02.2024 | 75,69 | 77,32 | 75,57 | 77,27 | 1,62% | 1.373.091,00 |
| 07.02.2024 | 76,43 | 76,88 | 75,00 | 76,04 | 0,01% | 1.852.586,00 |
| 06.02.2024 | 75,94 | 76,61 | 75,09 | 76,03 | 0,92% | 2.530.126,00 |
| 05.02.2024 | 76,11 | 76,23 | 74,76 | 75,34 | -1,64% | 1.767.144,00 |
| 02.02.2024 | 76,50 | 77,70 | 76,18 | 76,59 | -0,43% | 1.089.501,00 |
| 01.02.2024 | 77,23 | 78,12 | 76,46 | 76,92 | -0,23% | 1.462.393,00 |
| 31.01.2024 | 79,16 | 79,30 | 77,07 | 77,10 | -2,55% | 1.255.075,00 |
| 30.01.2024 | 76,99 | 79,21 | 76,78 | 79,12 | 2,10% | 1.976.806,00 |
| 29.01.2024 | 77,90 | 77,90 | 76,64 | 77,49 | -0,03% | 1.757.150,00 |
| 26.01.2024 | 77,58 | 77,96 | 75,98 | 77,51 | 0,23% | 1.975.110,00 |
| 25.01.2024 | 77,05 | 77,58 | 76,55 | 77,33 | 1,16% | 2.072.218,00 |
| 24.01.2024 | 75,36 | 76,81 | 75,02 | 76,44 | 2,07% | 2.466.349,00 |
| 23.01.2024 | 74,92 | 75,56 | 74,18 | 74,89 | -0,56% | 1.616.472,00 |
| 22.01.2024 | 75,45 | 76,24 | 74,42 | 75,31 | -0,83% | 1.799.608,00 |
| 19.01.2024 | 75,95 | 76,04 | 74,84 | 75,94 | -0,54% | 2.099.456,00 |
| 18.01.2024 | 76,97 | 76,97 | 75,41 | 76,35 | -0,83% | 2.650.647,00 |
| 17.01.2024 | 77,84 | 78,30 | 76,71 | 76,99 | -2,12% | 2.191.972,00 |
| 16.01.2024 | 82,00 | 82,38 | 78,22 | 78,66 | -5,08% | 3.886.656,00 |
| 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% | 7.576.065,00 |
| 10.01.2024 | 77,89 | 78,26 | 76,78 | 77,18 | -1,48% | 1.563.758,00 |
| 09.01.2024 | 79,29 | 79,29 | 77,36 | 78,34 | -0,55% | 1.733.470,00 |