Deutsche Märkte geschlossen

Chesapeake Utilities Corp (CH5.DE)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 05:07PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022350,00350,65349,65350,65350,65326
30. Nov. 2022347,40347,90346,80347,65347,65210
29. Nov. 2022347,75348,55345,90345,90345,90185
28. Nov. 2022346,45346,70344,70346,70346,703
25. Nov. 2022344,20345,45344,20345,40345,404
23. Nov. 2022341,95343,30341,95342,85342,85107
22. Nov. 2022341,50342,30341,50342,30342,3047
21. Nov. 2022339,30342,10339,30342,10342,10178
18. Nov. 2022335,00338,60335,00338,60338,60486
17. Nov. 2022337,60337,60333,10334,15334,1562
16. Nov. 2022338,95338,95336,50336,50336,50100
15. Nov. 2022337,85339,15337,85339,15339,15194
14. Nov. 2022334,45339,70334,45338,10338,109
11. Nov. 2022343,75343,75336,95336,95336,95417
10. Nov. 2022339,15347,15339,15345,90345,90223
09. Nov. 2022336,35339,35336,35339,35339,354
08. Nov. 2022334,45337,30334,45337,25337,25186
07. Nov. 2022335,70336,60335,30336,10336,10211
04. Nov. 2022337,45340,00336,45336,45336,45182
03. Nov. 2022338,20338,20336,30337,90337,9017
02. Nov. 2022339,10340,40339,10340,40340,40292
01. Nov. 2022338,70339,35335,80335,80335,80350
31. Okt. 2022335,95337,20334,30337,20337,2044
28. Okt. 2022330,05334,10330,05333,85333,85124
27. Okt. 2022331,05332,30329,40329,40329,4081
26. Okt. 2022328,85332,20328,85332,15332,15373
25. Okt. 2022327,30328,85327,30328,80328,8096
24. Okt. 2022325,00326,75323,80326,45326,45270
21. Okt. 2022321,60322,55319,95322,55322,5530
20. Okt. 2022323,55323,75322,00323,20323,20158
19. Okt. 2022328,20328,20324,30324,30324,30157
18. Okt. 2022328,25329,30328,25328,45328,45274
17. Okt. 2022326,05329,50324,70328,90328,90202
14. Okt. 2022324,85325,90324,20324,20324,20410
13. Okt. 2022321,15322,10319,85322,10322,1020
12. Okt. 2022322,75323,95322,60322,60322,6012
11. Okt. 2022321,15323,50321,15323,50323,502
10. Okt. 2022323,25323,25320,95321,15321,15465
07. Okt. 2022324,45326,70323,35323,35323,35621
06. Okt. 2022326,85328,00324,30324,70324,70923
05. Okt. 2022325,65327,90325,65327,05327,05165
04. Okt. 2022322,30327,25322,30327,25327,2586
03. Okt. 2022317,40320,75316,20320,15320,15337
30. Sept. 2022318,70320,20318,70319,80319,8024
29. Sept. 2022318,75318,75317,25317,45317,452
28. Sept. 2022316,30321,25316,30321,25321,25731
27. Sept. 2022313,45315,60313,45314,05314,05536
26. Sept. 2022316,45316,45311,95312,10312,10283
23. Sept. 2022319,05319,05311,50315,25315,2571
22. Sept. 2022320,00320,75316,85316,85316,85321
21. Sept. 2022323,15323,95322,90323,95323,95-
20. Sept. 2022326,40326,40323,00323,00323,00288
19. Sept. 2022327,10327,10325,20325,20325,20247
16. Sept. 2022332,20333,00327,75327,75327,75287
15. Sept. 2022334,25336,75332,45332,90332,90442
14. Sept. 2022337,30338,10333,90333,90333,90137
13. Sept. 2022342,95343,20337,25337,25337,25493
12. Sept. 2022337,30342,15337,30342,15342,1527
09. Sept. 2022336,75340,20336,75339,65339,652
08. Sept. 2022335,60336,50331,85336,50336,50213
07. Sept. 2022333,50334,95331,60333,30333,3088
06. Sept. 2022334,70336,10333,00335,05335,0520
02. Sept. 2022332,20333,70329,50333,70333,70821
01. Sept. 2022333,30333,30330,95331,05331,05274
31. Aug. 2022337,35337,75333,60333,60333,6048
30. Aug. 2022340,10340,10337,65337,65337,65497
29. Aug. 2022343,30343,30339,35339,75339,752.710
26. Aug. 2022351,70351,70345,80345,80345,8011
25. Aug. 2022350,35350,35347,75348,70348,70141
24. Aug. 2022343,25347,85343,25347,85347,8519
23. Aug. 2022348,95348,95344,45344,70344,7049
22. Aug. 2022348,80351,10348,65350,75350,75230
19. Aug. 2022344,90348,50344,90347,95347,9546
18. Aug. 2022343,10344,90343,10344,85344,8561
17. Aug. 2022345,25346,05343,75343,75343,75488
16. Aug. 2022348,05348,05345,00346,25346,25465
15. Aug. 2022348,85349,15347,70348,10348,10212
12. Aug. 2022345,55346,25344,60346,05346,059
11. Aug. 2022349,70349,70343,10344,15344,1554
10. Aug. 2022351,45351,45347,80347,80347,8010
09. Aug. 2022350,45351,20349,40351,20351,20122
08. Aug. 2022352,75352,75350,55350,80350,8066
05. Aug. 2022353,05353,95351,30351,30351,30193
04. Aug. 2022354,40355,10352,50352,75352,75230
03. Aug. 2022356,55357,80354,60354,60354,60374
02. Aug. 2022356,80358,90355,00358,90358,90134
01. Aug. 2022359,45359,45357,15357,15357,15899
29. Juli 2022360,40362,90360,00360,00360,0023
28. Juli 2022363,30363,30360,85362,25362,2540
27. Juli 2022365,70365,70362,05362,05362,0560
26. Juli 2022359,35365,40359,35365,10365,10167
25. Juli 2022357,90359,25357,80358,85358,85126
22. Juli 2022359,50361,85359,15359,15359,15-
21. Juli 2022356,55359,80356,55359,80359,80127
20. Juli 2022361,95362,10358,45358,45358,4596
19. Juli 2022356,70361,75356,70361,75361,7519
18. Juli 2022361,55363,10358,40358,45358,45491
15. Juli 2022355,75360,90354,75360,90360,90346
14. Juli 2022353,95353,95352,25352,30352,3044
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...