Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2020 | 2,60 | 2,60 | 2,37 | 2,48 | -1,78% | - |
| 25.06.2020 | 2,20 | 2,54 | 2,20 | 2,53 | 8,84% | - |
| 24.06.2020 | 2,17 | 2,33 | 2,05 | 2,32 | -1,49% | - |
| 23.06.2020 | 2,12 | 2,74 | 2,12 | 2,36 | 9,03% | - |
| 22.06.2020 | 2,11 | 2,33 | 1,77 | 2,16 | -0,46% | - |
| 19.06.2020 | 2,46 | 2,46 | 2,15 | 2,17 | 4,08% | - |
| 18.06.2020 | 2,13 | 2,47 | 2,04 | 2,09 | 4,25% | - |
| 17.06.2020 | 2,39 | 2,52 | 1,95 | 2,00 | -23,37% | - |
| 16.06.2020 | 2,86 | 3,27 | 2,44 | 2,61 | -30,49% | - |
| 15.06.2020 | 3,64 | 4,00 | 3,43 | 3,76 | 9,64% | - |
| 12.06.2020 | 4,49 | 4,49 | 3,27 | 3,43 | -2,70% | - |
| 11.06.2020 | 3,55 | 4,45 | 3,35 | 3,52 | 11,39% | - |
| 10.06.2020 | 2,96 | 3,54 | 2,85 | 3,16 | -11,61% | - |
| 09.06.2020 | 3,26 | 4,75 | 3,26 | 3,58 | -57,92% | - |
| 08.06.2020 | 8,27 | 9,90 | 7,09 | 8,50 | 90,90% | - |
| 05.06.2020 | 3,51 | 4,89 | 3,40 | 4,45 | 40,16% | - |
| 04.06.2020 | 0,00 | 3,32 | 0,00 | 3,18 | -0,78% | - |
| 03.06.2020 | 3,07 | 3,29 | 3,05 | 3,20 | 7,38% | - |
| 02.06.2020 | 3,39 | 3,39 | 2,86 | 2,98 | -1,65% | - |
| 01.06.2020 | 3,14 | 3,18 | 2,86 | 3,03 | -4,72% | - |
| 29.05.2020 | 3,28 | 3,38 | 3,07 | 3,18 | -2,30% | - |
| 28.05.2020 | 3,28 | 3,43 | 3,21 | 3,26 | 0,93% | - |
| 27.05.2020 | 3,37 | 3,51 | 3,07 | 3,23 | 5,74% | - |
| 26.05.2020 | 3,22 | 3,23 | 2,92 | 3,05 | 3,39% | - |
| 22.05.2020 | 2,67 | 2,98 | 2,67 | 2,95 | -7,81% | - |
| 21.05.2020 | 3,18 | 3,50 | 3,18 | 3,20 | 10,92% | - |
| 20.05.2020 | 2,75 | 2,99 | 2,71 | 2,89 | 12,04% | - |
| 19.05.2020 | 2,40 | 2,75 | 2,40 | 2,58 | 4,04% | - |
| 18.05.2020 | 2,25 | 2,56 | 2,25 | 2,48 | 12,50% | - |
| 15.05.2020 | 1,83 | 2,51 | 1,83 | 2,20 | 14,88% | - |
| 14.05.2020 | 1,80 | 2,02 | 0,00 | 1,92 | -8,15% | - |
| 13.05.2020 | 2,35 | 2,35 | 2,08 | 2,09 | -12,58% | - |
| 12.05.2020 | 2,80 | 2,90 | 2,11 | 2,39 | -16,90% | - |
| 11.05.2020 | 3,60 | 3,60 | 2,82 | 2,87 | -8,74% | - |
| 08.05.2020 | 3,18 | 3,34 | 3,00 | 3,15 | -1,87% | - |
| 07.05.2020 | 3,35 | 3,35 | 3,09 | 3,21 | 2,23% | - |
| 06.05.2020 | 3,39 | 3,50 | 2,96 | 3,14 | -12,55% | - |
| 05.05.2020 | 3,74 | 3,86 | 3,53 | 3,59 | -14,23% | - |
| 29.04.2020 | 4,18 | 4,70 | 4,12 | 4,18 | 1,58% | - |
| 28.04.2020 | 4,18 | 4,39 | 3,92 | 4,12 | -0,84% | - |
| 27.04.2020 | 4,52 | 4,64 | 3,97 | 4,15 | -11,32% | - |
| 24.04.2020 | 5,12 | 5,25 | 4,38 | 4,68 | 0,43% | - |
| 23.04.2020 | 3,93 | 5,05 | 3,86 | 4,66 | 20,88% | - |
| 22.04.2020 | 3,95 | 4,70 | 3,74 | 3,86 | 2,39% | - |
| 21.04.2020 | 4,01 | 4,19 | 3,66 | 3,77 | -0,92% | - |
| 20.04.2020 | 3,85 | 4,16 | 3,56 | 3,80 | -8,98% | - |
| 17.04.2020 | 4,19 | 4,31 | 3,98 | 4,18 | 4,64% | - |
| 16.04.2020 | 4,64 | 4,67 | 3,81 | 3,99 | -2,56% | - |
| 15.04.2020 | 3,82 | 4,34 | 3,49 | 4,10 | -2,38% | - |
| 14.04.2020 | 4,83 | 4,83 | 4,16 | 4,20 | -6,05% | - |
| 13.04.2020 | 5,08 | 5,19 | 4,11 | 4,47 | -4,90% | - |
| 09.04.2020 | 5,20 | 5,99 | 4,57 | 4,70 | 14,79% | - |
| 08.04.2020 | 3,91 | 4,30 | 3,83 | 4,09 | 2,25% | - |
| 07.04.2020 | 4,21 | 4,34 | 3,40 | 4,00 | 1,91% | - |
| 06.04.2020 | 4,17 | 4,42 | 3,61 | 3,93 | -2,36% | - |
| 03.04.2020 | 4,27 | 5,02 | 3,72 | 4,02 | -1,47% | - |
| 02.04.2020 | 3,87 | 4,95 | 3,27 | 4,08 | 3,42% | - |
| 01.04.2020 | 4,05 | 4,53 | 3,79 | 3,95 | -5,85% | - |
| 31.03.2020 | 4,24 | 4,82 | 4,03 | 4,19 | 0,12% | - |
| 30.03.2020 | 4,86 | 4,86 | 3,73 | 4,19 | -10,19% | - |
| 27.03.2020 | 5,17 | 5,51 | 4,66 | 4,66 | 31,82% | - |
| 18.03.2020 | 4,01 | 4,01 | 3,54 | 3,54 | -1,12% | - |
| 17.03.2020 | 3,29 | 3,88 | 3,19 | 3,58 | -3,64% | - |
| 16.03.2020 | 4,09 | 4,75 | 3,43 | 3,71 | -8,40% | - |
| 13.03.2020 | 4,34 | 4,62 | 3,60 | 4,05 | 10,66% | - |
| 12.03.2020 | 4,28 | 4,59 | 3,66 | 3,66 | -13,78% | - |
| 11.03.2020 | 4,96 | 5,22 | 3,99 | 4,25 | -25,07% | - |
| 10.03.2020 | 6,39 | 6,63 | 5,34 | 5,67 | 4,14% | - |
| 09.03.2020 | 6,80 | 7,03 | 4,88 | 5,44 | -30,96% | - |
| 06.03.2020 | 8,60 | 8,63 | 7,02 | 7,88 | -9,37% | - |
| 05.03.2020 | 9,35 | 9,76 | 8,54 | 8,70 | -9,94% | - |
| 04.03.2020 | 11,32 | 12,12 | 9,65 | 9,66 | -11,38% | - |
| 03.03.2020 | 11,64 | 12,63 | 10,52 | 10,90 | 0,28% | - |
| 02.03.2020 | 13,30 | 15,87 | 10,38 | 10,87 | -14,28% | - |
| 28.02.2020 | 12,67 | 13,75 | 10,08 | 12,68 | -16,45% | - |
| 27.02.2020 | 13,90 | 16,15 | 11,00 | 15,17 | -4,29% | - |
| 26.02.2020 | 17,67 | 18,41 | 15,34 | 15,85 | -10,38% | - |
| 25.02.2020 | 17,88 | 19,29 | 17,16 | 17,69 | -7,26% | - |
| 24.02.2020 | 18,73 | 19,86 | 18,73 | 19,07 | -0,86% | - |
| 21.02.2020 | 20,22 | 20,22 | 18,69 | 19,24 | 1,32% | - |
| 20.02.2020 | 19,27 | 19,80 | 18,71 | 18,99 | -3,14% | - |
| 19.02.2020 | 18,66 | 20,33 | 18,19 | 19,60 | 8,92% | - |
| 18.02.2020 | 18,18 | 19,34 | 17,71 | 18,00 | -2,31% | - |
| 14.02.2020 | 19,01 | 19,52 | 18,27 | 18,42 | -1,21% | - |
| 13.02.2020 | 19,73 | 19,81 | 18,31 | 18,65 | -2,64% | - |
| 12.02.2020 | 18,53 | 19,52 | 18,09 | 19,15 | 1,81% | - |
| 11.02.2020 | 19,57 | 19,58 | 18,36 | 18,81 | 0,70% | - |
| 10.02.2020 | 18,20 | 19,48 | 18,20 | 18,68 | -4,13% | - |
| 07.02.2020 | 20,18 | 21,36 | 19,03 | 19,49 | 0,10% | - |
| 06.02.2020 | 19,85 | 20,32 | 18,99 | 19,47 | 1,17% | - |
| 04.02.2020 | 18,05 | 19,79 | 17,76 | 19,24 | 14,66% | - |
| 03.02.2020 | 20,12 | 20,12 | 16,27 | 16,78 | -17,18% | - |
| 31.01.2020 | 19,86 | 20,26 | 19,24 | 20,26 | 5,49% | - |
| 30.01.2020 | 20,26 | 20,78 | 18,99 | 19,21 | -5,21% | - |
| 29.01.2020 | 19,52 | 21,10 | 18,90 | 20,26 | 5,11% | - |
| 28.01.2020 | 19,28 | 19,77 | 18,60 | 19,28 | 4,58% | - |
| 27.01.2020 | 19,47 | 19,47 | 17,78 | 18,43 | -4,36% | - |
| 24.01.2020 | 20,40 | 20,43 | 18,65 | 19,27 | -1,93% | - |
| 23.01.2020 | 19,93 | 19,96 | 18,17 | 19,65 | 1,97% | - |
| 22.01.2020 | 19,81 | 20,11 | 19,16 | 19,27 | 0,71% | - |