151,660€
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 152,03 | 152,42 | 150,16 | 152,15 | 0,07% | 184,00 |
| 22.04.2024 | 149,18 | 152,64 | 149,08 | 152,05 | 1,25% | 125,00 |
| 19.04.2024 | 150,05 | 150,83 | 147,81 | 150,18 | 1,48% | 980,00 |
| 18.04.2024 | 146,45 | 148,29 | 145,92 | 147,99 | 0,99% | - |
| 17.04.2024 | 146,31 | 148,23 | 145,79 | 146,54 | -0,38% | 100,00 |
| 16.04.2024 | 148,96 | 149,28 | 146,44 | 147,10 | -0,81% | 99,00 |
| 15.04.2024 | 149,15 | 151,51 | 148,20 | 148,30 | -0,74% | 872,00 |
| 12.04.2024 | 151,38 | 154,04 | 148,58 | 149,40 | -1,00% | 16,00 |
| 11.04.2024 | 151,27 | 152,46 | 149,17 | 150,91 | -0,27% | 2.080,00 |
| 10.04.2024 | 149,28 | 151,47 | 149,03 | 151,32 | 1,58% | 1.143,00 |
| 09.04.2024 | 148,88 | 149,30 | 147,83 | 148,97 | 0,27% | 920,00 |
| 08.04.2024 | 147,52 | 149,83 | 147,52 | 148,57 | -0,39% | - |
| 05.04.2024 | 149,04 | 149,65 | 147,99 | 149,15 | 0,57% | 143,00 |
| 04.04.2024 | 148,12 | 149,08 | 147,17 | 148,31 | 0,15% | 590,00 |
| 03.04.2024 | 149,13 | 149,23 | 147,47 | 148,09 | -0,27% | 353,00 |
| 02.04.2024 | 148,24 | 149,71 | 147,50 | 148,49 | 1,60% | 50,00 |
| 28.03.2024 | 144,65 | 146,65 | 144,32 | 146,15 | 1,19% | 226,00 |
| 27.03.2024 | 143,02 | 144,51 | 142,80 | 144,43 | 0,81% | 232,00 |
| 26.03.2024 | 144,01 | 144,68 | 142,65 | 143,27 | -0,68% | 110,00 |
| 25.03.2024 | 143,17 | 145,14 | 142,74 | 144,25 | 0,94% | 127,00 |
| 22.03.2024 | 141,58 | 143,14 | 141,58 | 142,90 | 0,51% | 2,00 |
| 20.03.2024 | 143,88 | 144,02 | 142,16 | 142,18 | -1,35% | 415,00 |
| 19.03.2024 | 142,28 | 144,24 | 142,28 | 144,12 | 0,84% | 70,00 |
| 18.03.2024 | 143,02 | 143,46 | 142,70 | 142,92 | -0,10% | 128,00 |
| 15.03.2024 | 143,08 | 143,26 | 143,06 | 143,06 | 1,59% | 150,00 |
| 14.03.2024 | 140,84 | 141,38 | 140,82 | 140,82 | 0,23% | 360,00 |
| 13.03.2024 | 138,84 | 141,04 | 138,84 | 140,50 | 0,86% | 8,00 |
| 12.03.2024 | 138,72 | 139,42 | 138,72 | 139,30 | 0,75% | 107,00 |
| 11.03.2024 | 136,80 | 138,26 | 136,80 | 138,26 | 1,20% | 132,00 |
| 08.03.2024 | 137,04 | 137,04 | 136,02 | 136,62 | -0,10% | 1.000,00 |
| 07.03.2024 | 135,76 | 136,98 | 135,76 | 136,76 | 0,65% | 52,00 |
| 06.03.2024 | 137,58 | 139,24 | 135,88 | 135,88 | -1,12% | 1.105,00 |
| 05.03.2024 | 136,24 | 138,50 | 136,24 | 137,42 | 0,51% | 76,00 |
| 04.03.2024 | 140,48 | 141,68 | 136,48 | 136,72 | -3,81% | 175,00 |
| 01.03.2024 | 140,64 | 142,14 | 140,64 | 142,14 | 1,44% | 55,00 |
| 29.02.2024 | 140,12 | 140,12 | 140,12 | 140,12 | -0,33% | - |
| 28.02.2024 | 140,18 | 140,62 | 140,18 | 140,58 | -0,64% | 56,00 |
| 27.02.2024 | 141,60 | 141,60 | 141,24 | 141,48 | -0,66% | 70,00 |
| 26.02.2024 | 142,74 | 142,74 | 142,34 | 142,42 | 0,31% | 425,00 |
| 23.02.2024 | 142,96 | 143,62 | 141,98 | 141,98 | -1,13% | 439,00 |
| 22.02.2024 | 143,44 | 144,66 | 143,44 | 143,60 | 0,80% | 142,00 |
| 21.02.2024 | 142,46 | 142,46 | 142,46 | 142,46 | -0,77% | - |
| 20.02.2024 | 144,48 | 144,48 | 143,56 | 143,56 | -1,21% | 60,00 |
| 19.02.2024 | 143,50 | 145,32 | 143,40 | 145,32 | 1,09% | 623,00 |
| 16.02.2024 | 142,86 | 144,30 | 142,86 | 143,76 | 0,08% | 158,00 |
| 15.02.2024 | 139,72 | 143,64 | 139,50 | 143,64 | 2,42% | 268,00 |
| 14.02.2024 | 140,16 | 140,72 | 140,16 | 140,24 | -0,69% | 135,00 |
| 13.02.2024 | 141,22 | 141,22 | 141,22 | 141,22 | 0,09% | - |
| 12.02.2024 | 139,72 | 141,10 | 139,72 | 141,10 | 0,38% | 137,00 |
| 09.02.2024 | 142,36 | 143,12 | 140,56 | 140,56 | -1,42% | 132,00 |
| 08.02.2024 | 141,34 | 142,58 | 140,62 | 142,58 | 1,25% | 326,00 |
| 07.02.2024 | 141,04 | 141,04 | 140,82 | 140,82 | -1,07% | - |
| 06.02.2024 | 141,98 | 142,34 | 141,48 | 142,34 | -0,07% | 240,00 |
| 05.02.2024 | 141,16 | 142,44 | 141,02 | 142,44 | 0,94% | 2.652,00 |
| 02.02.2024 | 136,18 | 141,14 | 136,18 | 141,12 | 3,16% | 229,00 |
| 01.02.2024 | 136,42 | 137,20 | 136,42 | 136,80 | -0,78% | 17,00 |
| 31.01.2024 | 137,88 | 137,88 | 137,88 | 137,88 | 0,09% | - |
| 30.01.2024 | 137,56 | 137,76 | 137,56 | 137,76 | 0,80% | 20,00 |
| 29.01.2024 | 137,34 | 137,64 | 136,66 | 136,66 | 0,81% | 184,00 |
| 26.01.2024 | 136,16 | 136,72 | 135,54 | 135,56 | 0,76% | 395,00 |
| 25.01.2024 | 132,64 | 134,54 | 132,64 | 134,54 | 1,97% | 55,00 |
| 24.01.2024 | 130,62 | 132,40 | 130,62 | 131,94 | 0,70% | 150,00 |
| 23.01.2024 | 130,60 | 131,06 | 130,20 | 131,02 | 0,40% | 259,00 |
| 22.01.2024 | 129,10 | 130,74 | 129,10 | 130,50 | 0,00% | 20,00 |
| 19.01.2024 | 130,14 | 130,50 | 130,14 | 130,50 | -0,20% | 20,00 |
| 18.01.2024 | 131,48 | 131,48 | 128,76 | 130,76 | -0,59% | 228,00 |
| 17.01.2024 | 132,02 | 132,22 | 131,26 | 131,54 | -0,95% | - |
| 16.01.2024 | 134,20 | 135,70 | 132,80 | 132,80 | -1,76% | 630,00 |
| 15.01.2024 | 133,94 | 135,18 | 133,94 | 135,18 | 0,99% | 40,00 |
| 12.01.2024 | 133,50 | 134,18 | 133,50 | 133,86 | 1,01% | 123,00 |
| 11.01.2024 | 132,16 | 133,12 | 132,02 | 132,52 | 0,56% | 128,00 |
| 10.01.2024 | 133,20 | 133,98 | 131,78 | 131,78 | -1,35% | 215,00 |
| 09.01.2024 | 135,22 | 137,56 | 133,58 | 133,58 | -1,29% | 270,00 |
| 08.01.2024 | 137,56 | 138,46 | 133,74 | 135,32 | -1,38% | 366,00 |
| 05.01.2024 | 138,34 | 138,34 | 137,22 | 137,22 | -0,67% | 100,00 |
| 04.01.2024 | 139,22 | 139,98 | 137,96 | 138,14 | -1,12% | 82,00 |
| 03.01.2024 | 136,04 | 140,18 | 136,00 | 139,70 | 1,17% | 114,00 |
| 02.01.2024 | 135,24 | 138,08 | 135,24 | 138,08 | 1,53% | 155,00 |
| 29.12.2023 | 136,96 | 137,38 | 135,10 | 136,00 | -0,22% | 427,00 |
| 28.12.2023 | 136,30 | 136,30 | 136,30 | 136,30 | -0,13% | - |
| 27.12.2023 | 138,02 | 138,46 | 136,48 | 136,48 | -1,06% | 31,00 |
| 22.12.2023 | 137,22 | 137,98 | 137,22 | 137,94 | 1,26% | 1.015,00 |
| 21.12.2023 | 137,02 | 138,56 | 136,22 | 136,22 | -1,63% | 880,00 |
| 20.12.2023 | 138,02 | 138,48 | 138,02 | 138,48 | 0,17% | 340,00 |
| 19.12.2023 | 136,42 | 138,24 | 136,42 | 138,24 | 1,05% | 38,00 |
| 18.12.2023 | 137,52 | 138,28 | 136,80 | 136,80 | 0,03% | 107,00 |
| 15.12.2023 | 136,30 | 136,76 | 136,04 | 136,76 | 0,86% | 70,00 |
| 14.12.2023 | 132,60 | 135,60 | 132,60 | 135,60 | 2,67% | 330,00 |
| 13.12.2023 | 131,32 | 132,08 | 131,32 | 132,08 | -0,11% | 10,00 |
| 12.12.2023 | 134,14 | 134,14 | 131,66 | 132,22 | -1,39% | 281,00 |
| 11.12.2023 | 134,00 | 135,06 | 134,00 | 134,08 | 0,06% | 107,00 |
| 08.12.2023 | 132,50 | 134,00 | 132,50 | 134,00 | 0,86% | 337,00 |
| 07.12.2023 | 132,68 | 132,86 | 132,44 | 132,86 | 0,54% | 71,00 |
| 06.12.2023 | 132,24 | 132,24 | 131,34 | 132,14 | -0,74% | 30,00 |
| 05.12.2023 | 133,12 | 133,12 | 133,12 | 133,12 | -0,37% | - |
| 04.12.2023 | 132,22 | 133,62 | 132,22 | 133,62 | -0,70% | 27,00 |
| 01.12.2023 | 131,76 | 134,56 | 131,76 | 134,56 | 2,50% | 105,00 |
| 30.11.2023 | 131,32 | 133,32 | 131,28 | 131,28 | 0,27% | 75,00 |
| 29.11.2023 | 132,38 | 133,30 | 130,92 | 130,92 | -1,18% | 67,00 |
| 28.11.2023 | 132,30 | 133,04 | 130,68 | 132,48 | 0,21% | 419,00 |