110,000$
-0,05%
Echtzeit-Aktienkurs Chesapeake Utilities
Bid:
Ask:
Aktienkurse zur Chesapeake Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 111,07 | 111,07 | 109,43 | 110,00 | -0,05% | 6.113,00 |
| 03.05.2024 | 110,53 | 110,95 | 109,11 | 110,05 | 0,76% | 79.293,00 |
| 02.05.2024 | 107,83 | 109,23 | 107,34 | 109,22 | 1,94% | 82.424,00 |
| 01.05.2024 | 106,12 | 108,37 | 105,76 | 107,14 | 1,20% | 58.760,00 |
| 30.04.2024 | 105,26 | 106,84 | 104,63 | 105,87 | -0,43% | 96.921,00 |
| 29.04.2024 | 105,73 | 106,55 | 104,90 | 106,33 | 1,14% | 81.466,00 |
| 26.04.2024 | 106,50 | 106,50 | 105,13 | 105,13 | -0,98% | 72.166,00 |
| 25.04.2024 | 106,16 | 106,17 | 104,74 | 106,17 | -0,67% | 70.931,00 |
| 24.04.2024 | 104,78 | 107,16 | 104,66 | 106,89 | 1,15% | 148.732,00 |
| 23.04.2024 | 105,30 | 106,25 | 105,01 | 105,67 | -0,05% | 73.089,00 |
| 22.04.2024 | 104,80 | 105,78 | 104,80 | 105,72 | 0,87% | 54.399,00 |
| 19.04.2024 | 102,29 | 105,02 | 102,15 | 104,81 | 2,24% | 86.051,00 |
| 18.04.2024 | 100,93 | 102,56 | 100,93 | 102,51 | 1,75% | 101.196,00 |
| 17.04.2024 | 100,47 | 101,42 | 100,33 | 100,75 | 1,09% | 70.870,00 |
| 16.04.2024 | 99,73 | 99,84 | 98,32 | 99,66 | -0,84% | 87.364,00 |
| 15.04.2024 | 101,74 | 101,74 | 99,41 | 100,50 | -1,53% | 78.600,00 |
| 12.04.2024 | 101,00 | 102,50 | 101,00 | 102,06 | 1,33% | 114.473,00 |
| 11.04.2024 | 101,61 | 101,61 | 100,25 | 100,72 | -0,19% | 70.085,00 |
| 10.04.2024 | 102,41 | 102,55 | 100,18 | 100,91 | -3,76% | 100.554,00 |
| 09.04.2024 | 104,73 | 105,62 | 104,69 | 104,85 | 0,57% | 67.052,00 |
| 08.04.2024 | 103,63 | 104,30 | 103,31 | 104,26 | 1,01% | 53.171,00 |
| 05.04.2024 | 103,59 | 103,97 | 102,57 | 103,22 | -0,85% | 81.913,00 |
| 04.04.2024 | 105,71 | 105,71 | 103,17 | 104,11 | -0,48% | 90.289,00 |
| 03.04.2024 | 104,47 | 105,10 | 104,10 | 104,61 | -0,43% | 84.411,00 |
| 02.04.2024 | 105,53 | 106,43 | 104,51 | 105,06 | -1,37% | 103.893,00 |
| 01.04.2024 | 107,75 | 107,75 | 105,37 | 106,52 | -0,73% | 57.808,00 |
| 28.03.2024 | 106,58 | 108,22 | 106,58 | 107,30 | 0,76% | 128.025,00 |
| 27.03.2024 | 103,95 | 106,50 | 103,82 | 106,49 | 2,89% | 186.835,00 |
| 26.03.2024 | 105,20 | 105,36 | 103,25 | 103,50 | -1,48% | 117.747,00 |
| 25.03.2024 | 105,19 | 106,01 | 104,02 | 105,06 | 0,20% | 136.341,00 |
| 22.03.2024 | 106,39 | 106,39 | 104,64 | 104,85 | -0,79% | 78.122,00 |
| 21.03.2024 | 105,28 | 106,39 | 104,16 | 105,68 | 0,61% | 150.844,00 |
| 20.03.2024 | 103,54 | 105,55 | 103,54 | 105,04 | 1,01% | 143.463,00 |
| 19.03.2024 | 102,78 | 104,24 | 102,78 | 103,99 | 1,42% | 85.971,00 |
| 18.03.2024 | 102,50 | 102,90 | 102,02 | 102,53 | -0,47% | 89.856,00 |
| 15.03.2024 | 101,50 | 103,37 | 101,50 | 103,01 | 1,05% | 487.617,00 |
| 14.03.2024 | 102,87 | 102,87 | 100,23 | 101,94 | -1,91% | 116.327,00 |
| 13.03.2024 | 104,13 | 105,65 | 103,86 | 103,92 | -0,34% | 102.853,00 |
| 12.03.2024 | 105,09 | 105,10 | 103,50 | 104,27 | -1,10% | 76.350,00 |
| 11.03.2024 | 104,67 | 105,98 | 104,67 | 105,43 | 0,38% | 102.851,00 |
| 08.03.2024 | 105,32 | 106,28 | 104,99 | 105,03 | 0,46% | 69.089,00 |
| 07.03.2024 | 104,14 | 105,31 | 103,80 | 104,55 | 1,50% | 122.306,00 |
| 06.03.2024 | 104,21 | 105,27 | 102,57 | 103,01 | -0,17% | 181.228,00 |
| 05.03.2024 | 103,77 | 105,81 | 102,76 | 103,19 | -0,27% | 167.693,00 |
| 04.03.2024 | 102,33 | 103,71 | 102,05 | 103,47 | 0,87% | 112.718,00 |
| 01.03.2024 | 101,53 | 103,09 | 99,36 | 102,58 | 0,54% | 159.661,00 |
| 29.02.2024 | 101,68 | 102,77 | 100,78 | 102,03 | 1,48% | 200.637,00 |
| 28.02.2024 | 100,63 | 101,73 | 100,52 | 100,54 | -0,64% | 71.620,00 |
| 27.02.2024 | 101,00 | 101,64 | 100,10 | 101,19 | 0,39% | 102.272,00 |
| 26.02.2024 | 99,82 | 100,90 | 98,25 | 100,80 | 0,98% | 146.055,00 |
| 23.02.2024 | 103,16 | 103,45 | 99,23 | 99,82 | -3,78% | 237.123,00 |
| 22.02.2024 | 103,45 | 106,85 | 99,25 | 103,74 | -1,70% | 253.061,00 |
| 21.02.2024 | 105,31 | 106,47 | 105,07 | 105,53 | 0,49% | 128.121,00 |
| 20.02.2024 | 104,17 | 107,40 | 104,11 | 105,02 | 0,02% | 168.741,00 |
| 16.02.2024 | 105,44 | 105,98 | 104,92 | 105,00 | -0,54% | 104.095,00 |
| 15.02.2024 | 102,75 | 106,15 | 102,75 | 105,57 | 3,35% | 104.919,00 |
| 14.02.2024 | 101,36 | 102,46 | 99,75 | 102,15 | 1,73% | 99.324,00 |
| 13.02.2024 | 103,38 | 103,38 | 99,64 | 100,41 | -4,57% | 168.184,00 |
| 12.02.2024 | 103,69 | 105,74 | 103,25 | 105,22 | 1,74% | 113.015,00 |
| 09.02.2024 | 101,63 | 103,65 | 101,63 | 103,42 | 1,51% | 119.544,00 |
| 08.02.2024 | 99,49 | 101,89 | 99,49 | 101,88 | 2,00% | 109.289,00 |
| 07.02.2024 | 100,86 | 100,90 | 99,46 | 99,88 | -0,92% | 71.054,00 |
| 06.02.2024 | 100,18 | 101,16 | 99,41 | 100,81 | 0,83% | 141.940,00 |
| 05.02.2024 | 101,35 | 101,40 | 99,97 | 99,98 | -2,56% | 87.126,00 |
| 02.02.2024 | 102,59 | 103,07 | 100,30 | 102,61 | -1,37% | 96.765,00 |
| 01.02.2024 | 101,64 | 104,40 | 100,93 | 104,04 | 2,73% | 110.774,00 |
| 31.01.2024 | 103,04 | 103,50 | 100,36 | 101,28 | -1,00% | 810.719,00 |
| 30.01.2024 | 102,42 | 103,16 | 101,99 | 102,30 | -0,76% | 104.464,00 |
| 29.01.2024 | 101,64 | 103,15 | 101,13 | 103,08 | 1,21% | 116.781,00 |
| 26.01.2024 | 103,79 | 104,20 | 101,53 | 101,85 | -0,97% | 118.143,00 |
| 25.01.2024 | 105,11 | 105,27 | 101,88 | 102,85 | -0,93% | 184.003,00 |
| 24.01.2024 | 105,16 | 105,16 | 103,60 | 103,82 | -0,16% | 274.793,00 |
| 23.01.2024 | 102,89 | 104,00 | 102,28 | 103,99 | 1,94% | 148.221,00 |
| 22.01.2024 | 101,77 | 103,22 | 101,67 | 102,01 | 1,26% | 212.170,00 |
| 19.01.2024 | 100,84 | 100,84 | 99,22 | 100,74 | 0,42% | 115.288,00 |
| 18.01.2024 | 101,33 | 102,27 | 100,27 | 100,32 | -0,79% | 126.781,00 |
| 17.01.2024 | 100,00 | 101,18 | 99,32 | 101,12 | 0,40% | 122.373,00 |
| 16.01.2024 | 102,30 | 103,39 | 100,60 | 100,72 | -2,49% | 151.894,00 |
| 12.01.2024 | 104,06 | 104,52 | 102,94 | 103,29 | 0,71% | 77.072,00 |
| 11.01.2024 | 104,98 | 104,98 | 101,06 | 102,56 | -2,86% | 106.990,00 |
| 10.01.2024 | 104,92 | 106,17 | 103,63 | 105,58 | 2,38% | 156.592,00 |
| 09.01.2024 | 104,04 | 104,04 | 102,16 | 103,13 | -1,92% | 189.249,00 |
| 08.01.2024 | 102,76 | 105,82 | 102,76 | 105,15 | 2,11% | 163.060,00 |
| 05.01.2024 | 104,06 | 106,10 | 102,89 | 102,98 | -1,98% | 104.049,00 |
| 04.01.2024 | 106,45 | 107,00 | 104,82 | 105,06 | -0,70% | 152.551,00 |
| 03.01.2024 | 105,32 | 107,42 | 104,69 | 105,80 | 0,02% | 147.499,00 |
| 02.01.2024 | 105,02 | 107,48 | 105,02 | 105,78 | 0,14% | 137.234,00 |
| 29.12.2023 | 106,07 | 106,54 | 104,27 | 105,63 | -0,53% | 158.006,00 |
| 28.12.2023 | 105,68 | 107,29 | 104,25 | 106,19 | 0,08% | 219.118,00 |
| 27.12.2023 | 106,66 | 106,93 | 104,42 | 106,10 | -0,49% | 128.414,00 |
| 26.12.2023 | 106,80 | 107,58 | 106,43 | 106,62 | 0,19% | 90.423,00 |
| 22.12.2023 | 105,01 | 107,50 | 103,32 | 106,42 | 2,23% | 242.117,00 |
| 21.12.2023 | 102,77 | 104,60 | 102,21 | 104,10 | 1,70% | 191.706,00 |
| 20.12.2023 | 104,28 | 105,61 | 102,19 | 102,36 | -1,97% | 148.645,00 |
| 19.12.2023 | 102,94 | 104,86 | 101,89 | 104,42 | 1,99% | 300.717,00 |
| 18.12.2023 | 102,65 | 102,91 | 101,13 | 102,38 | 0,36% | 200.001,00 |
| 15.12.2023 | 105,79 | 106,64 | 101,44 | 102,01 | -3,38% | 532.185,00 |
| 14.12.2023 | 107,40 | 107,98 | 105,12 | 105,58 | -1,22% | 178.880,00 |
| 13.12.2023 | 102,00 | 107,66 | 101,01 | 106,88 | 4,42% | 209.433,00 |
| 12.12.2023 | 101,02 | 102,80 | 99,74 | 102,36 | 1,37% | 163.748,00 |