1,603€
-0,74%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,57 | 1,61 | 1,57 | 1,61 | -3,02% | - |
| 25.04.2024 | 1,59 | 1,70 | 1,59 | 1,66 | -3,49% | - |
| 24.04.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 4,12% | - |
| 23.04.2024 | 1,67 | 1,71 | 1,56 | 1,65 | -3,79% | - |
| 22.04.2024 | 1,72 | 1,76 | 1,53 | 1,72 | 0,70% | 9.000,00 |
| 19.04.2024 | 1,67 | 1,71 | 1,59 | 1,70 | 4,29% | - |
| 18.04.2024 | 1,59 | 1,64 | 1,56 | 1,63 | 3,81% | - |
| 17.04.2024 | 1,59 | 1,62 | 1,56 | 1,57 | -0,63% | - |
| 16.04.2024 | 1,59 | 1,62 | 1,51 | 1,58 | -0,31% | - |
| 15.04.2024 | 1,59 | 1,65 | 1,57 | 1,59 | -1,55% | - |
| 12.04.2024 | 1,57 | 1,67 | 1,57 | 1,61 | 2,09% | 5.600,00 |
| 11.04.2024 | 1,59 | 1,63 | 1,55 | 1,58 | -1,43% | - |
| 10.04.2024 | 1,57 | 1,65 | 1,56 | 1,60 | -2,26% | - |
| 09.04.2024 | 1,63 | 1,69 | 1,61 | 1,64 | 0,12% | 2.800,00 |
| 08.04.2024 | 1,70 | 1,79 | 1,60 | 1,64 | -3,25% | - |
| 05.04.2024 | 1,64 | 1,73 | 1,62 | 1,69 | 2,42% | - |
| 04.04.2024 | 1,63 | 1,70 | 1,57 | 1,65 | 2,16% | - |
| 03.04.2024 | 1,52 | 1,64 | 1,52 | 1,62 | 7,29% | - |
| 02.04.2024 | 1,41 | 1,53 | 1,41 | 1,51 | 14,68% | 8.400,00 |
| 28.03.2024 | 1,27 | 1,37 | 1,27 | 1,32 | -0,60% | - |
| 27.03.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 0,23% | - |
| 26.03.2024 | 1,26 | 1,36 | 1,26 | 1,32 | 2,09% | - |
| 25.03.2024 | 1,28 | 1,34 | 1,28 | 1,29 | -1,15% | - |
| 22.03.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 0,38% | - |
| 21.03.2024 | 1,35 | 1,43 | 1,30 | 1,30 | -1,88% | 7.200,00 |
| 20.03.2024 | 1,28 | 1,33 | 1,28 | 1,33 | -1,12% | - |
| 19.03.2024 | 1,28 | 1,34 | 1,24 | 1,34 | -0,37% | - |
| 18.03.2024 | 1,31 | 1,36 | 1,27 | 1,35 | -8,30% | - |
| 15.03.2024 | 1,37 | 1,47 | 1,29 | 1,47 | -2,00% | - |
| 14.03.2024 | 1,43 | 1,50 | 1,34 | 1,50 | 0,13% | 3.328,00 |
| 13.03.2024 | 1,44 | 1,53 | 1,43 | 1,50 | -2,60% | - |
| 12.03.2024 | 1,44 | 1,54 | 1,43 | 1,54 | -1,41% | - |
| 11.03.2024 | 1,50 | 1,57 | 1,43 | 1,56 | 4,35% | - |
| 08.03.2024 | 1,50 | 1,59 | 1,45 | 1,50 | 2,19% | - |
| 07.03.2024 | 1,58 | 1,63 | 1,46 | 1,46 | -7,11% | - |
| 06.03.2024 | 1,54 | 1,60 | 1,51 | 1,58 | 2,47% | - |
| 05.03.2024 | 1,39 | 1,60 | 1,39 | 1,54 | 7,26% | 5.500,00 |
| 04.03.2024 | 1,15 | 1,45 | 1,14 | 1,43 | 22,48% | - |
| 01.03.2024 | 1,09 | 1,18 | 1,04 | 1,17 | 2,63% | - |
| 29.02.2024 | 1,14 | 1,25 | 1,13 | 1,14 | -1,04% | - |
| 28.02.2024 | 1,13 | 1,18 | 1,12 | 1,15 | -0,52% | - |
| 27.02.2024 | 1,14 | 1,20 | 1,13 | 1,16 | 1,31% | - |
| 26.02.2024 | 1,07 | 1,16 | 1,07 | 1,14 | 4,10% | - |
| 23.02.2024 | 1,11 | 1,13 | 1,09 | 1,10 | 0,55% | - |
| 22.02.2024 | 1,05 | 1,19 | 1,05 | 1,09 | 0,18% | - |
| 21.02.2024 | 1,11 | 1,16 | 1,07 | 1,09 | -5,38% | - |
| 20.02.2024 | 1,08 | 1,16 | 1,07 | 1,15 | 7,36% | - |
| 19.02.2024 | 1,06 | 1,08 | 1,06 | 1,07 | -6,86% | - |
| 16.02.2024 | 1,09 | 1,17 | 1,07 | 1,15 | 5,21% | - |
| 15.02.2024 | 1,09 | 1,18 | 1,08 | 1,10 | -4,37% | 2.100,00 |
| 14.02.2024 | 1,11 | 1,16 | 1,10 | 1,15 | 0,44% | - |
| 13.02.2024 | 1,10 | 1,20 | 1,09 | 1,14 | -2,56% | - |
| 12.02.2024 | 1,13 | 1,20 | 1,13 | 1,17 | 2,36% | - |
| 09.02.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -4,59% | - |
| 08.02.2024 | 1,24 | 1,24 | 1,15 | 1,20 | -4,39% | - |
| 07.02.2024 | 1,23 | 1,30 | 1,23 | 1,25 | 0,00% | - |
| 06.02.2024 | 1,21 | 1,30 | 1,21 | 1,25 | 2,04% | - |
| 05.02.2024 | 1,42 | 1,42 | 1,23 | 1,23 | -11,53% | - |
| 02.02.2024 | 1,44 | 1,54 | 1,39 | 1,39 | -4,28% | - |
| 01.02.2024 | 1,35 | 1,55 | 1,35 | 1,45 | 0,14% | - |
| 31.01.2024 | 1,69 | 1,72 | 1,41 | 1,45 | -12,14% | - |
| 30.01.2024 | 1,70 | 1,72 | 1,52 | 1,65 | -4,07% | 7.000,00 |
| 29.01.2024 | 1,29 | 1,74 | 1,29 | 1,72 | 25,86% | - |
| 26.01.2024 | 1,34 | 1,37 | 1,27 | 1,37 | 0,74% | - |
| 25.01.2024 | 1,19 | 1,36 | 1,14 | 1,36 | 12,64% | - |
| 24.01.2024 | 1,22 | 1,23 | 1,18 | 1,20 | -0,58% | - |
| 23.01.2024 | 1,13 | 1,22 | 1,13 | 1,21 | 3,42% | 2.625,00 |
| 22.01.2024 | 1,17 | 1,24 | 1,16 | 1,17 | -3,31% | 1.000,00 |
| 19.01.2024 | 1,19 | 1,23 | 1,18 | 1,21 | -0,82% | - |
| 18.01.2024 | 1,21 | 1,24 | 1,18 | 1,22 | 1,41% | - |
| 17.01.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 16.01.2024 | 1,28 | 1,32 | 1,17 | 1,23 | -1,21% | - |
| 15.01.2024 | 1,17 | 1,30 | 1,17 | 1,24 | 3,15% | - |
| 12.01.2024 | 1,13 | 1,29 | 1,13 | 1,21 | 0,00% | - |
| 11.01.2024 | 1,08 | 1,21 | 1,08 | 1,21 | 6,45% | - |
| 10.01.2024 | 1,17 | 1,23 | 1,13 | 1,13 | -7,44% | - |
| 09.01.2024 | 1,21 | 1,28 | 1,16 | 1,22 | -4,68% | - |
| 08.01.2024 | 1,21 | 1,33 | 1,21 | 1,28 | 0,23% | - |
| 05.01.2024 | 1,23 | 1,35 | 1,23 | 1,28 | -2,88% | - |
| 04.01.2024 | 1,24 | 1,36 | 1,23 | 1,32 | -2,01% | - |
| 03.01.2024 | 1,23 | 1,36 | 1,23 | 1,35 | -0,96% | 130,00 |
| 02.01.2024 | 1,25 | 1,36 | 1,21 | 1,36 | 5,27% | - |
| 29.12.2023 | 1,24 | 1,29 | 1,24 | 1,29 | -1,15% | - |
| 28.12.2023 | 1,28 | 1,38 | 1,28 | 1,31 | 0,77% | - |
| 27.12.2023 | 1,31 | 1,39 | 1,25 | 1,30 | -3,36% | - |
| 22.12.2023 | 1,29 | 1,37 | 1,26 | 1,34 | -1,47% | - |
| 21.12.2023 | 1,27 | 1,38 | 1,27 | 1,36 | 3,98% | 10,00 |
| 20.12.2023 | 1,35 | 1,44 | 1,29 | 1,31 | -2,61% | - |
| 19.12.2023 | 1,29 | 1,40 | 1,29 | 1,34 | 4,11% | - |
| 18.12.2023 | 1,28 | 1,36 | 1,28 | 1,29 | -2,86% | - |
| 15.12.2023 | 1,44 | 1,48 | 1,31 | 1,33 | -5,68% | - |
| 14.12.2023 | 1,25 | 1,48 | 1,25 | 1,41 | 7,24% | - |
| 13.12.2023 | 1,23 | 1,35 | 1,21 | 1,31 | -2,60% | - |
| 12.12.2023 | 1,25 | 1,36 | 1,24 | 1,35 | 4,25% | - |
| 11.12.2023 | 1,43 | 1,43 | 1,28 | 1,29 | -8,30% | - |
| 08.12.2023 | 1,46 | 1,56 | 1,40 | 1,41 | -6,00% | 1.000,00 |
| 07.12.2023 | 1,59 | 1,59 | 1,45 | 1,50 | -2,28% | - |
| 06.12.2023 | 1,63 | 1,65 | 1,54 | 1,54 | -4,84% | 6.000,00 |
| 05.12.2023 | 1,50 | 1,63 | 1,50 | 1,61 | 6,61% | - |
| 04.12.2023 | 1,61 | 1,64 | 1,48 | 1,51 | -6,20% | - |