Börse:
174,980$
1,14%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
174,970$
Ask:
174,990$
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 169,00 | 174,97 | 168,86 | 173,01 | 3,06% | 13.296.287,00 |
| 13.05.2022 | 166,50 | 168,79 | 164,88 | 167,87 | 1,92% | 9.229.903,00 |
| 12.05.2022 | 163,22 | 164,85 | 158,86 | 164,71 | 0,95% | 8.936.447,00 |
| 11.05.2022 | 163,58 | 167,46 | 162,51 | 163,16 | 1,48% | 9.105.510,00 |
| 10.05.2022 | 162,21 | 164,19 | 157,87 | 160,78 | 0,96% | 11.635.989,00 |
| 09.05.2022 | 167,75 | 167,75 | 158,48 | 159,25 | -6,70% | 14.110.669,00 |
| 06.05.2022 | 168,27 | 170,97 | 165,42 | 170,69 | 2,66% | 10.418.069,00 |
| 05.05.2022 | 169,26 | 169,50 | 162,65 | 166,26 | -0,79% | 9.807.618,00 |
| 04.05.2022 | 164,97 | 167,89 | 163,47 | 167,59 | 3,14% | 9.183.248,00 |
| 03.05.2022 | 159,57 | 163,43 | 159,26 | 162,49 | 1,72% | 8.827.214,00 |
| 02.05.2022 | 156,31 | 160,00 | 155,15 | 159,75 | 1,97% | 11.559.035,00 |
| 29.04.2022 | 161,28 | 162,44 | 156,29 | 156,67 | -3,16% | 14.713.218,00 |
| 28.04.2022 | 157,45 | 163,00 | 154,93 | 161,79 | 3,55% | 9.366.444,00 |
| 27.04.2022 | 157,08 | 157,92 | 154,52 | 156,24 | -0,19% | 10.396.640,00 |
| 26.04.2022 | 158,82 | 160,37 | 156,39 | 156,53 | -0,61% | 9.810.595,00 |
| 25.04.2022 | 155,73 | 158,36 | 151,36 | 157,49 | -2,15% | 15.449.845,00 |
| 22.04.2022 | 164,38 | 165,47 | 160,86 | 160,95 | -2,21% | 12.160.115,00 |
| 21.04.2022 | 171,74 | 172,44 | 163,83 | 164,58 | -4,61% | 14.594.792,00 |
| 20.04.2022 | 171,62 | 173,58 | 171,46 | 172,53 | 0,41% | 7.494.950,00 |
| 19.04.2022 | 173,08 | 173,69 | 171,03 | 171,83 | -1,18% | 6.970.194,00 |
| 18.04.2022 | 173,00 | 174,54 | 171,87 | 173,89 | 1,34% | 7.639.045,00 |
| 14.04.2022 | 170,69 | 172,94 | 170,56 | 171,59 | -0,05% | 9.421.052,00 |
| 13.04.2022 | 170,93 | 172,08 | 168,29 | 171,67 | 1,57% | 7.330.690,00 |
| 12.04.2022 | 168,97 | 172,68 | 168,15 | 169,01 | 2,08% | 9.528.372,00 |
| 11.04.2022 | 168,57 | 168,78 | 164,91 | 165,56 | -2,57% | 10.206.072,00 |
| 08.04.2022 | 167,05 | 171,10 | 167,02 | 169,93 | 1,69% | 10.801.182,00 |
| 07.04.2022 | 165,10 | 167,70 | 163,42 | 167,10 | 1,39% | 8.018.385,00 |
| 06.04.2022 | 164,83 | 167,01 | 164,33 | 164,81 | 0,89% | 9.268.988,00 |
| 05.04.2022 | 165,03 | 167,72 | 163,10 | 163,36 | -0,61% | 9.538.219,00 |
| 04.04.2022 | 165,00 | 165,45 | 163,00 | 164,37 | 0,09% | 8.723.834,00 |
| 01.04.2022 | 162,78 | 165,95 | 162,33 | 164,22 | 0,85% | 8.795.255,00 |
| 31.03.2022 | 163,47 | 166,16 | 162,72 | 162,83 | -1,60% | 10.395.918,00 |
| 30.03.2022 | 165,24 | 166,35 | 163,66 | 165,48 | 0,71% | 9.905.997,00 |
| 29.03.2022 | 163,51 | 164,48 | 160,50 | 164,32 | -1,22% | 15.102.586,00 |
| 28.03.2022 | 165,90 | 166,63 | 165,13 | 166,35 | -1,75% | 9.992.000,00 |
| 25.03.2022 | 165,22 | 169,69 | 165,16 | 169,31 | 1,81% | 10.258.284,00 |
| 24.03.2022 | 166,43 | 167,40 | 165,00 | 166,30 | 0,27% | 9.024.821,00 |
| 23.03.2022 | 166,00 | 167,35 | 164,94 | 165,86 | 1,08% | 10.754.998,00 |
| 22.03.2022 | 163,69 | 165,26 | 162,58 | 164,09 | -0,33% | 11.063.913,00 |
| 21.03.2022 | 163,02 | 165,58 | 162,72 | 164,64 | 1,80% | 13.180.558,00 |
| 18.03.2022 | 160,89 | 161,73 | 158,78 | 161,73 | 0,80% | 23.214.729,00 |
| 17.03.2022 | 159,95 | 160,99 | 157,92 | 160,44 | 1,73% | 15.750.666,00 |
| 16.03.2022 | 158,79 | 160,50 | 156,21 | 157,71 | -0,36% | 22.299.742,00 |
| 15.03.2022 | 159,11 | 160,19 | 155,26 | 158,28 | -5,06% | 28.534.397,00 |
| 14.03.2022 | 166,21 | 168,35 | 164,30 | 166,72 | -2,45% | 25.156.193,00 |
| 11.03.2022 | 165,89 | 172,98 | 165,88 | 170,90 | 0,05% | 28.423.555,00 |
| 10.03.2022 | 168,74 | 174,76 | 168,29 | 170,82 | 2,74% | 34.913.612,00 |
| 09.03.2022 | 162,77 | 169,77 | 161,21 | 166,27 | -2,50% | 43.429.994,00 |
| 08.03.2022 | 164,31 | 174,00 | 164,10 | 170,53 | 5,24% | 57.231.027,00 |
| 07.03.2022 | 159,90 | 162,10 | 155,72 | 162,04 | 2,14% | 34.824.671,00 |
| 04.03.2022 | 155,79 | 159,95 | 155,09 | 158,65 | 1,56% | 29.053.440,00 |
| 03.03.2022 | 152,26 | 157,12 | 151,75 | 156,22 | 1,35% | 22.492.887,00 |
| 02.03.2022 | 150,20 | 155,75 | 150,05 | 154,14 | 2,95% | 31.329.537,00 |
| 01.03.2022 | 145,01 | 149,96 | 144,70 | 149,72 | 3,97% | 31.159.890,00 |
| 28.02.2022 | 139,27 | 144,00 | 138,65 | 144,00 | 2,58% | 24.394.290,00 |
| 25.02.2022 | 135,96 | 140,50 | 135,43 | 140,38 | 4,10% | 28.028.029,00 |
| 24.02.2022 | 137,93 | 138,23 | 131,72 | 134,85 | -0,52% | 22.108.907,00 |
| 23.02.2022 | 132,93 | 136,08 | 132,56 | 135,55 | 2,38% | 16.134.237,00 |
| 22.02.2022 | 137,00 | 137,00 | 130,52 | 132,40 | -0,76% | 19.428.744,00 |
| 18.02.2022 | 132,82 | 133,91 | 132,05 | 133,42 | -0,14% | 10.691.818,00 |
| 17.02.2022 | 134,17 | 134,58 | 132,45 | 133,61 | -0,51% | 10.073.937,00 |
| 16.02.2022 | 134,95 | 136,16 | 133,76 | 134,30 | 0,03% | 11.348.840,00 |
| 15.02.2022 | 133,08 | 134,84 | 132,18 | 134,26 | -1,76% | 11.751.999,00 |
| 14.02.2022 | 137,94 | 138,05 | 135,05 | 136,67 | -1,54% | 15.944.961,00 |
| 11.02.2022 | 136,86 | 139,44 | 136,28 | 138,81 | 2,04% | 12.821.226,00 |
| 10.02.2022 | 137,56 | 138,79 | 135,39 | 136,04 | -1,27% | 11.012.720,00 |
| 09.02.2022 | 136,72 | 138,34 | 136,10 | 137,79 | 0,99% | 10.140.782,00 |
| 08.02.2022 | 138,18 | 138,43 | 135,01 | 136,44 | -1,52% | 11.021.577,00 |
| 07.02.2022 | 135,34 | 139,43 | 134,83 | 138,55 | 1,96% | 18.422.548,00 |
| 04.02.2022 | 135,01 | 137,00 | 135,01 | 135,88 | 1,25% | 13.034.732,00 |
| 03.02.2022 | 134,85 | 135,35 | 133,19 | 134,20 | -0,89% | 9.447.690,00 |
| 02.02.2022 | 134,35 | 135,80 | 132,80 | 135,41 | 0,46% | 10.906.716,00 |
| 01.02.2022 | 130,83 | 135,74 | 130,51 | 134,79 | 2,63% | 16.169.726,00 |
| 31.01.2022 | 130,19 | 131,86 | 129,33 | 131,33 | 0,55% | 16.401.779,00 |
| 28.01.2022 | 130,00 | 132,06 | 128,07 | 130,61 | -3,52% | 24.817.826,00 |
| 27.01.2022 | 134,45 | 137,00 | 133,59 | 135,37 | 2,02% | 20.654.130,00 |
| 26.01.2022 | 132,90 | 134,71 | 131,59 | 132,69 | 0,08% | 17.266.510,00 |
| 25.01.2022 | 127,12 | 132,74 | 125,27 | 132,59 | 4,25% | 19.984.517,00 |
| 24.01.2022 | 124,45 | 127,73 | 122,84 | 127,18 | 0,21% | 19.532.204,00 |
| 21.01.2022 | 127,76 | 128,40 | 126,23 | 126,91 | -1,20% | 13.055.711,00 |
| 20.01.2022 | 128,27 | 130,86 | 127,88 | 128,45 | -0,36% | 11.370.408,00 |
| 19.01.2022 | 129,95 | 130,15 | 128,54 | 128,91 | -0,36% | 12.064.280,00 |
| 18.01.2022 | 129,69 | 130,00 | 127,87 | 129,38 | 0,33% | 12.908.563,00 |
| 14.01.2022 | 126,76 | 129,20 | 126,76 | 128,96 | 1,70% | 13.281.014,00 |
| 13.01.2022 | 127,14 | 128,10 | 126,45 | 126,80 | -0,42% | 9.691.264,00 |
| 12.01.2022 | 127,99 | 128,43 | 126,47 | 127,33 | -0,50% | 12.469.166,00 |
| 11.01.2022 | 125,86 | 128,00 | 124,83 | 127,97 | 2,29% | 14.608.977,00 |
| 10.01.2022 | 125,15 | 125,69 | 123,86 | 125,11 | 0,06% | 12.626.136,00 |
| 07.01.2022 | 123,55 | 125,54 | 122,95 | 125,03 | 1,44% | 14.164.604,00 |
| 06.01.2022 | 123,62 | 124,32 | 121,64 | 123,26 | 0,85% | 13.318.510,00 |
| 05.01.2022 | 122,24 | 123,84 | 122,07 | 122,22 | 0,65% | 15.487.063,00 |
| 04.01.2022 | 119,95 | 121,98 | 119,66 | 121,43 | 1,82% | 16.413.082,00 |
| 03.01.2022 | 117,42 | 119,69 | 117,29 | 119,26 | 1,63% | 10.721.647,00 |
| 31.12.2021 | 117,38 | 118,09 | 117,13 | 117,35 | -0,07% | 5.706.571,00 |
| 30.12.2021 | 118,13 | 118,69 | 117,34 | 117,43 | -0,44% | 6.015.963,00 |
| 29.12.2021 | 118,08 | 118,65 | 117,29 | 117,95 | -0,51% | 6.957.392,00 |
| 28.12.2021 | 118,66 | 119,34 | 118,04 | 118,56 | -0,19% | 6.516.975,00 |
| 27.12.2021 | 116,07 | 118,82 | 115,41 | 118,79 | 2,04% | 7.746.498,00 |
| 23.12.2021 | 116,51 | 117,92 | 116,40 | 116,41 | 0,24% | 7.416.618,00 |
| 22.12.2021 | 115,42 | 116,68 | 114,41 | 116,13 | 0,57% | 8.345.209,00 |