156,350$
0,70%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 154,87 | 156,44 | 154,85 | 156,35 | 0,70% | 7.416.870,00 |
26.03.2024 | 156,52 | 156,86 | 154,65 | 155,27 | -0,77% | 6.673.700,00 |
25.03.2024 | 155,48 | 157,31 | 155,27 | 156,47 | 1,17% | 6.032.578,00 |
22.03.2024 | 155,08 | 155,28 | 154,16 | 154,66 | -0,13% | 5.974.745,00 |
21.03.2024 | 154,95 | 155,69 | 154,41 | 154,86 | 0,20% | 7.899.084,00 |
20.03.2024 | 155,76 | 156,43 | 154,23 | 154,55 | -1,32% | 8.449.145,00 |
19.03.2024 | 155,30 | 156,84 | 155,01 | 156,62 | 0,78% | 7.736.723,00 |
18.03.2024 | 156,03 | 156,67 | 154,94 | 155,41 | -0,09% | 7.242.711,00 |
15.03.2024 | 155,19 | 157,04 | 154,42 | 155,55 | -0,10% | 20.387.157,00 |
14.03.2024 | 153,77 | 155,73 | 152,76 | 155,70 | 1,18% | 9.047.206,00 |
13.03.2024 | 153,24 | 154,88 | 153,15 | 153,89 | 1,32% | 8.065.649,00 |
12.03.2024 | 151,83 | 152,57 | 150,79 | 151,89 | -0,07% | 6.432.930,00 |
11.03.2024 | 150,50 | 152,08 | 149,59 | 152,00 | 1,41% | 7.577.064,00 |
08.03.2024 | 149,37 | 149,99 | 148,39 | 149,88 | 0,34% | 7.528.378,00 |
07.03.2024 | 148,50 | 150,75 | 148,45 | 149,37 | 0,70% | 8.739.348,00 |
06.03.2024 | 150,83 | 152,41 | 148,14 | 148,33 | -0,84% | 14.692.135,00 |
05.03.2024 | 148,83 | 150,62 | 148,30 | 149,59 | 0,48% | 6.985.516,00 |
04.03.2024 | 152,50 | 152,59 | 147,67 | 148,88 | -2,57% | 12.503.154,00 |
01.03.2024 | 153,05 | 154,35 | 152,25 | 152,81 | 0,53% | 7.459.056,00 |
29.02.2024 | 152,91 | 153,24 | 151,48 | 152,01 | -0,22% | 9.334.432,00 |
28.02.2024 | 152,36 | 153,86 | 151,78 | 152,34 | 0,12% | 6.715.861,00 |
27.02.2024 | 153,20 | 153,88 | 149,90 | 152,16 | -1,48% | 15.093.755,00 |
26.02.2024 | 154,54 | 155,55 | 153,83 | 154,45 | -0,14% | 6.900.801,00 |
23.02.2024 | 154,87 | 154,92 | 153,25 | 154,66 | -0,50% | 6.561.628,00 |
22.02.2024 | 154,82 | 156,63 | 153,83 | 155,43 | -0,01% | 8.874.924,00 |
21.02.2024 | 154,57 | 155,57 | 154,10 | 155,44 | 0,94% | 6.630.084,00 |
20.02.2024 | 155,47 | 155,61 | 153,83 | 154,00 | -0,41% | 6.977.945,00 |
16.02.2024 | 155,37 | 155,77 | 154,09 | 154,63 | 0,11% | 7.570.220,00 |
15.02.2024 | 149,91 | 155,09 | 149,67 | 154,46 | 2,28% | 8.950.304,00 |
14.02.2024 | 151,28 | 152,20 | 150,08 | 151,01 | 0,27% | 5.995.064,00 |
13.02.2024 | 152,62 | 153,07 | 149,61 | 150,60 | -0,97% | 6.987.058,00 |
12.02.2024 | 151,62 | 152,61 | 151,39 | 152,08 | 0,69% | 6.713.003,00 |
09.02.2024 | 154,42 | 155,32 | 150,98 | 151,04 | -1,96% | 9.194.458,00 |
08.02.2024 | 151,95 | 154,30 | 151,65 | 154,06 | 1,27% | 9.236.968,00 |
07.02.2024 | 153,02 | 153,78 | 151,17 | 152,13 | -0,14% | 6.252.041,00 |
06.02.2024 | 152,50 | 153,54 | 151,81 | 152,35 | 0,01% | 6.198.841,00 |
05.02.2024 | 151,62 | 153,51 | 150,79 | 152,33 | 0,06% | 8.277.776,00 |
02.02.2024 | 150,86 | 153,38 | 149,55 | 152,24 | 2,94% | 12.839.063,00 |
01.02.2024 | 148,19 | 149,02 | 146,52 | 147,89 | 0,31% | 8.138.669,00 |
31.01.2024 | 150,37 | 150,38 | 147,34 | 147,43 | -1,79% | 10.427.972,00 |
30.01.2024 | 148,18 | 150,31 | 147,71 | 150,12 | 0,70% | 9.902.881,00 |
29.01.2024 | 149,09 | 149,22 | 147,11 | 149,08 | -0,04% | 10.494.818,00 |
26.01.2024 | 148,03 | 149,26 | 146,98 | 149,14 | 0,38% | 9.151.896,00 |
25.01.2024 | 146,22 | 148,69 | 145,23 | 148,57 | 2,52% | 9.773.620,00 |
24.01.2024 | 142,70 | 144,98 | 142,22 | 144,92 | 1,99% | 8.100.014,00 |
23.01.2024 | 141,99 | 143,33 | 141,90 | 142,09 | -0,28% | 6.767.179,00 |
22.01.2024 | 141,91 | 142,66 | 140,92 | 142,49 | 0,18% | 9.184.626,00 |
19.01.2024 | 141,73 | 142,25 | 141,01 | 142,24 | 0,30% | 11.192.463,00 |
18.01.2024 | 143,00 | 143,19 | 139,62 | 141,82 | -0,91% | 11.187.839,00 |
17.01.2024 | 142,42 | 144,02 | 142,04 | 143,12 | -0,40% | 8.167.002,00 |
16.01.2024 | 146,52 | 146,58 | 143,58 | 143,69 | -2,43% | 9.380.352,00 |
12.01.2024 | 147,83 | 148,50 | 146,17 | 147,27 | 1,37% | 9.386.923,00 |
11.01.2024 | 145,56 | 146,17 | 144,62 | 145,28 | 0,54% | 8.612.493,00 |
10.01.2024 | 146,02 | 146,02 | 144,11 | 144,50 | -0,82% | 8.490.407,00 |
09.01.2024 | 149,95 | 149,95 | 145,59 | 145,70 | -2,54% | 11.784.672,00 |
08.01.2024 | 148,42 | 149,70 | 146,58 | 149,50 | -0,60% | 10.038.193,00 |
05.01.2024 | 151,98 | 152,03 | 149,83 | 150,40 | -0,17% | 7.455.430,00 |
04.01.2024 | 153,66 | 154,35 | 150,59 | 150,66 | -1,10% | 8.220.280,00 |
03.01.2024 | 149,39 | 153,19 | 148,68 | 152,33 | 1,91% | 10.255.276,00 |
02.01.2024 | 149,99 | 151,48 | 149,24 | 149,48 | 0,21% | 8.879.710,00 |
29.12.2023 | 150,03 | 150,23 | 148,67 | 149,16 | -0,41% | 7.658.638,00 |
28.12.2023 | 151,18 | 152,02 | 149,40 | 149,77 | -1,41% | 8.147.993,00 |
27.12.2023 | 152,27 | 152,97 | 151,34 | 151,91 | -0,33% | 5.337.244,00 |
26.12.2023 | 152,07 | 153,01 | 151,90 | 152,41 | 0,90% | 5.165.588,00 |
22.12.2023 | 151,74 | 152,39 | 150,75 | 151,05 | 0,23% | 6.396.080,00 |
21.12.2023 | 150,78 | 150,80 | 149,22 | 150,71 | 0,31% | 7.264.662,00 |
20.12.2023 | 152,15 | 153,06 | 150,06 | 150,25 | -0,92% | 9.369.987,00 |
19.12.2023 | 149,96 | 151,83 | 149,49 | 151,64 | 1,31% | 8.738.146,00 |
18.12.2023 | 150,83 | 152,12 | 149,32 | 149,68 | 0,22% | 11.561.718,00 |
15.12.2023 | 147,32 | 149,82 | 147,32 | 149,35 | -0,39% | 30.850.872,00 |
14.12.2023 | 145,85 | 149,93 | 145,85 | 149,93 | 3,68% | 14.960.477,00 |
13.12.2023 | 142,17 | 144,68 | 141,65 | 144,61 | 1,48% | 10.641.316,00 |
12.12.2023 | 143,17 | 143,59 | 141,75 | 142,50 | -1,28% | 9.863.867,00 |
11.12.2023 | 144,84 | 145,40 | 143,82 | 144,35 | 0,03% | 9.849.572,00 |
08.12.2023 | 143,51 | 144,67 | 143,12 | 144,31 | 1,33% | 10.821.744,00 |
07.12.2023 | 143,51 | 144,01 | 140,99 | 142,42 | -0,08% | 14.786.736,00 |
06.12.2023 | 141,90 | 144,03 | 141,35 | 142,53 | -0,23% | 18.079.684,00 |
05.12.2023 | 144,76 | 145,07 | 142,63 | 142,86 | -1,39% | 9.597.632,00 |
04.12.2023 | 144,00 | 145,70 | 143,25 | 144,87 | 0,04% | 11.842.828,00 |
01.12.2023 | 143,49 | 146,51 | 142,60 | 144,81 | 0,84% | 11.906.547,00 |
30.11.2023 | 144,98 | 146,01 | 142,03 | 143,60 | -0,22% | 16.275.960,00 |
29.11.2023 | 146,39 | 146,49 | 143,06 | 143,91 | -1,10% | 16.417.135,00 |
28.11.2023 | 144,78 | 146,52 | 144,06 | 145,51 | 0,80% | 9.746.540,00 |
27.11.2023 | 144,65 | 144,82 | 142,85 | 144,36 | -0,37% | 9.850.831,00 |
24.11.2023 | 144,30 | 145,94 | 144,20 | 144,90 | 0,39% | 3.861.030,00 |
22.11.2023 | 141,74 | 144,39 | 140,72 | 144,33 | 0,20% | 7.217.065,00 |
21.11.2023 | 143,83 | 144,30 | 142,70 | 144,04 | -0,24% | 6.783.311,00 |
20.11.2023 | 144,63 | 145,69 | 144,27 | 144,38 | -0,06% | 8.064.012,00 |
17.11.2023 | 142,95 | 145,19 | 142,40 | 144,46 | 1,90% | 11.077.904,00 |
16.11.2023 | 143,02 | 143,51 | 140,74 | 141,77 | -2,60% | 14.031.345,00 |
15.11.2023 | 144,86 | 146,64 | 144,41 | 145,56 | 0,35% | 10.052.077,00 |
14.11.2023 | 144,48 | 145,50 | 143,86 | 145,05 | 0,73% | 11.224.352,00 |
13.11.2023 | 143,15 | 144,30 | 142,85 | 144,00 | 0,73% | 8.747.672,00 |
10.11.2023 | 143,29 | 143,44 | 141,73 | 142,95 | 0,71% | 11.990.412,00 |
09.11.2023 | 143,05 | 143,91 | 141,78 | 141,94 | -0,32% | 10.359.504,00 |
08.11.2023 | 143,88 | 144,65 | 142,25 | 142,40 | -1,39% | 12.654.140,00 |
07.11.2023 | 145,16 | 145,61 | 143,24 | 144,41 | -1,76% | 15.054.584,00 |
06.11.2023 | 148,73 | 149,33 | 146,69 | 147,00 | -0,41% | 10.634.159,00 |
03.11.2023 | 148,30 | 148,56 | 146,15 | 147,61 | -0,77% | 13.159.994,00 |
02.11.2023 | 144,54 | 149,00 | 143,83 | 148,76 | 3,32% | 11.099.076,00 |