Echtzeit-Aktienkurs Chesapeake Energy Corp
Bid:
Ask:
Aktienkurse zur Chesapeake Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2020 | 2,48 | 2,55 | 2,40 | 2,52 | -0,12% | 1.560,00 |
| 25.06.2020 | 2,25 | 2,56 | 2,20 | 2,53 | 12,22% | 13.430,00 |
| 24.06.2020 | 2,50 | 2,50 | 2,01 | 2,25 | -5,06% | 13.355,00 |
| 23.06.2020 | 2,19 | 2,75 | 2,10 | 2,37 | 13,40% | 23.266,00 |
| 22.06.2020 | 2,11 | 2,25 | 1,75 | 2,09 | -0,95% | 39.604,00 |
| 19.06.2020 | 2,30 | 2,49 | 2,11 | 2,11 | -0,94% | 10.293,00 |
| 18.06.2020 | 2,00 | 2,44 | 1,90 | 2,13 | 4,93% | 14.231,00 |
| 17.06.2020 | 2,65 | 2,65 | 1,90 | 2,03 | -23,97% | 23.450,00 |
| 16.06.2020 | 3,60 | 3,60 | 2,51 | 2,67 | -26,45% | 52.665,00 |
| 15.06.2020 | 3,29 | 3,93 | 3,25 | 3,63 | -0,55% | 9.773,00 |
| 12.06.2020 | 3,85 | 4,28 | 3,37 | 3,65 | 4,29% | 11.212,00 |
| 11.06.2020 | 2,88 | 4,45 | 2,75 | 3,50 | 10,41% | 34.872,00 |
| 10.06.2020 | 3,49 | 3,49 | 2,89 | 3,17 | -11,94% | 23.271,00 |
| 09.06.2020 | 7,56 | 7,56 | 3,51 | 3,60 | -57,14% | 99.340,00 |
| 08.06.2020 | 4,95 | 9,74 | 4,95 | 8,40 | 86,67% | 82.796,00 |
| 05.06.2020 | 3,42 | 4,95 | 3,42 | 4,50 | 42,41% | 40.791,00 |
| 04.06.2020 | 3,34 | 3,34 | 3,16 | 3,16 | 1,28% | 8.674,00 |
| 03.06.2020 | 3,17 | 3,40 | 3,05 | 3,12 | 4,35% | 6.043,00 |
| 02.06.2020 | 3,15 | 3,17 | 2,95 | 2,99 | 0,00% | 2.906,00 |
| 01.06.2020 | 3,00 | 3,11 | 2,95 | 2,99 | -4,17% | 3.497,00 |
| 29.05.2020 | 3,32 | 3,32 | 3,12 | 3,12 | -4,29% | 2.100,00 |
| 28.05.2020 | 3,51 | 3,51 | 3,26 | 3,26 | -0,31% | 3.131,00 |
| 27.05.2020 | 3,40 | 3,40 | 3,10 | 3,27 | 5,48% | 8.387,00 |
| 26.05.2020 | 3,25 | 3,32 | 2,91 | 3,10 | 4,73% | 5.950,00 |
| 22.05.2020 | 2,84 | 2,98 | 2,84 | 2,96 | 4,59% | 4.029,00 |
| 21.05.2020 | 2,96 | 3,52 | 2,80 | 2,83 | -2,18% | 34.775,00 |
| 20.05.2020 | 2,75 | 2,95 | 2,75 | 2,89 | 8,76% | 12.873,00 |
| 19.05.2020 | 2,59 | 2,74 | 2,50 | 2,66 | 6,83% | 5.059,00 |
| 18.05.2020 | 2,55 | 2,55 | 2,39 | 2,49 | 7,33% | 13.471,00 |
| 15.05.2020 | 1,96 | 2,54 | 1,91 | 2,32 | 17,17% | 10.238,00 |
| 14.05.2020 | 1,86 | 1,98 | 1,65 | 1,98 | -3,88% | 17.463,00 |
| 13.05.2020 | 2,43 | 2,43 | 2,06 | 2,06 | -15,05% | 12.353,00 |
| 12.05.2020 | 2,70 | 2,82 | 2,17 | 2,43 | -16,67% | 17.753,00 |
| 11.05.2020 | 3,20 | 3,64 | 2,80 | 2,91 | -11,82% | 21.518,00 |
| 08.05.2020 | 3,17 | 3,30 | 3,02 | 3,30 | 4,43% | 4.535,00 |
| 07.05.2020 | 3,35 | 3,42 | 3,15 | 3,16 | 3,61% | 4.070,00 |
| 06.05.2020 | 3,13 | 3,20 | 2,92 | 3,05 | -5,28% | 8.478,00 |
| 05.05.2020 | 3,80 | 3,80 | 3,12 | 3,22 | -6,94% | 11.559,00 |
| 04.05.2020 | 3,26 | 3,51 | 3,11 | 3,46 | 6,13% | 10.082,00 |
| 01.05.2020 | 3,01 | 3,37 | 2,77 | 3,26 | 18,55% | 24.010,00 |
| 30.04.2020 | 3,83 | 3,90 | 2,65 | 2,75 | -35,40% | 69.617,00 |
| 29.04.2020 | 4,22 | 4,65 | 4,14 | 4,26 | 7,50% | 18.672,00 |
| 28.04.2020 | 4,20 | 4,35 | 3,86 | 3,96 | -7,26% | 15.397,00 |
| 27.04.2020 | 4,72 | 4,72 | 4,10 | 4,27 | -12,50% | 14.389,00 |
| 24.04.2020 | 5,11 | 5,15 | 4,47 | 4,88 | 4,97% | 26.901,00 |
| 23.04.2020 | 4,16 | 5,14 | 3,96 | 4,65 | 22,66% | 32.103,00 |
| 22.04.2020 | 4,01 | 4,59 | 3,76 | 3,79 | -2,82% | 10.804,00 |
| 21.04.2020 | 3,82 | 4,05 | 3,76 | 3,90 | 2,09% | 12.388,00 |
| 20.04.2020 | 3,76 | 4,16 | 3,61 | 3,82 | -8,22% | 15.609,00 |
| 17.04.2020 | 4,07 | 4,31 | 4,07 | 4,16 | 4,05% | 7.541,00 |
| 16.04.2020 | 4,27 | 4,67 | 3,83 | 4,00 | -3,38% | 11.669,00 |
| 15.04.2020 | 3,78 | 4,28 | 3,51 | 4,14 | 7,53% | 20.422,00 |
| 14.04.2020 | 4,22 | 4,46 | 3,78 | 3,85 | -15,94% | 6.782,00 |
| 13.04.2020 | 5,23 | 5,23 | 4,10 | 4,58 | -3,78% | 20.628,00 |
| 09.04.2020 | 4,30 | 5,89 | 4,30 | 4,76 | 16,10% | 22.914,00 |
| 08.04.2020 | 3,90 | 4,27 | 3,90 | 4,10 | 3,80% | 6.870,00 |
| 07.04.2020 | 4,20 | 4,20 | 3,65 | 3,95 | -0,78% | 32.185,00 |
| 06.04.2020 | 4,40 | 4,40 | 3,65 | 3,98 | -0,48% | 5.045,00 |
| 03.04.2020 | 4,51 | 4,98 | 3,82 | 4,00 | -2,44% | 15.078,00 |
| 02.04.2020 | 3,91 | 4,78 | 3,91 | 4,10 | 5,13% | 6.482,00 |
| 01.04.2020 | 4,32 | 4,32 | 3,85 | 3,90 | -9,93% | 5.120,00 |
| 31.03.2020 | 4,00 | 4,60 | 4,00 | 4,33 | 0,93% | 5.746,00 |
| 30.03.2020 | 4,99 | 4,99 | 3,70 | 4,29 | -9,11% | 8.134,00 |
| 27.03.2020 | 5,22 | 5,31 | 4,72 | 4,72 | -0,63% | 3.068,00 |
| 26.03.2020 | 5,74 | 5,74 | 4,45 | 4,75 | -9,09% | 9.334,00 |
| 25.03.2020 | 4,62 | 6,49 | 4,50 | 5,23 | 24,40% | 28.136,00 |
| 24.03.2020 | 3,87 | 4,47 | 3,87 | 4,20 | 19,28% | 6.137,00 |
| 23.03.2020 | 4,00 | 4,01 | 3,52 | 3,52 | -11,98% | 11.040,00 |
| 20.03.2020 | 6,90 | 6,90 | 3,68 | 4,00 | 21,95% | 21.507,00 |
| 19.03.2020 | 3,36 | 3,86 | 2,70 | 3,28 | 5,13% | 30.043,00 |
| 18.03.2020 | 3,34 | 3,61 | 3,00 | 3,12 | -13,81% | 15.980,00 |
| 17.03.2020 | 3,60 | 3,90 | 3,30 | 3,62 | -2,16% | 16.620,00 |
| 16.03.2020 | 4,33 | 4,45 | 3,66 | 3,70 | -7,73% | 19.407,00 |
| 13.03.2020 | 4,25 | 4,53 | 4,00 | 4,01 | 6,93% | 20.101,00 |
| 12.03.2020 | 4,49 | 4,49 | 3,67 | 3,75 | -10,93% | 39.646,00 |
| 11.03.2020 | 4,80 | 4,85 | 4,06 | 4,21 | -12,84% | 21.919,00 |
| 10.03.2020 | 6,04 | 6,77 | 4,83 | 4,83 | -14,51% | 25.771,00 |
| 09.03.2020 | 6,20 | 6,82 | 5,00 | 5,65 | -33,14% | 23.317,00 |
| 06.03.2020 | 8,64 | 8,64 | 7,22 | 8,45 | -6,11% | 28.419,00 |
| 05.03.2020 | 9,80 | 9,80 | 8,76 | 9,00 | -10,00% | 19.704,00 |
| 04.03.2020 | 11,01 | 11,66 | 9,96 | 10,00 | -8,34% | 27.545,00 |
| 03.03.2020 | 11,30 | 12,42 | 10,46 | 10,91 | -3,54% | 15.240,00 |
| 02.03.2020 | 12,71 | 13,23 | 10,52 | 11,31 | -11,71% | 16.991,00 |
| 28.02.2020 | 11,21 | 13,47 | 10,37 | 12,81 | -8,50% | 29.747,00 |
| 27.02.2020 | 14,35 | 16,09 | 11,07 | 14,00 | -11,67% | 26.486,00 |
| 26.02.2020 | 17,98 | 18,17 | 15,71 | 15,85 | -10,45% | 22.884,00 |
| 25.02.2020 | 20,01 | 20,38 | 17,23 | 17,70 | -9,28% | 14.410,00 |
| 24.02.2020 | 19,49 | 19,75 | 18,95 | 19,51 | -3,57% | 13.302,00 |
| 21.02.2020 | 19,67 | 20,23 | 19,15 | 20,23 | 2,91% | 3.859,00 |
| 20.02.2020 | 19,36 | 19,67 | 19,36 | 19,66 | 0,72% | 5.743,00 |
| 19.02.2020 | 18,60 | 20,06 | 18,60 | 19,52 | 5,06% | 10.592,00 |
| 18.02.2020 | 18,60 | 18,60 | 18,07 | 18,58 | -0,11% | 8.365,00 |
| 14.02.2020 | 18,84 | 19,11 | 18,60 | 18,60 | -0,69% | 6.058,00 |
| 13.02.2020 | 19,20 | 19,22 | 18,60 | 18,73 | -2,30% | 4.446,00 |
| 12.02.2020 | 19,00 | 19,40 | 19,00 | 19,17 | 2,51% | 13.511,00 |
| 11.02.2020 | 19,32 | 19,32 | 18,50 | 18,70 | -0,69% | 7.404,00 |
| 10.02.2020 | 19,67 | 19,67 | 18,75 | 18,83 | -4,40% | 4.754,00 |
| 07.02.2020 | 20,00 | 20,02 | 19,35 | 19,70 | -0,53% | 6.009,00 |
| 06.02.2020 | 19,40 | 20,06 | 19,40 | 19,80 | 2,85% | 2.333,00 |
| 05.02.2020 | 18,72 | 19,63 | 18,72 | 19,25 | 5,65% | 5.614,00 |