Deutsche Märkte schließen in 33 Minuten

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,48-3,01 (-3,15%)
Ab 10:57AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202294,9095,3391,8892,4892,48490.357
28. Sept. 202291,9695,8491,9595,4995,491.685.500
27. Sept. 202292,3093,8991,1691,8991,892.026.500
26. Sept. 202292,0294,2290,9091,0991,092.418.400
23. Sept. 202293,9394,0090,5892,9392,933.189.200
22. Sept. 2022104,36105,0398,3498,5398,531.794.400
21. Sept. 2022104,80105,36101,46102,08102,081.450.800
20. Sept. 2022101,75103,6499,89102,61102,611.898.200
19. Sept. 202298,02102,6097,54102,26102,261.643.100
16. Sept. 2022103,59103,8499,18100,58100,584.652.900
15. Sept. 2022101,64104,20101,00103,59103,591.817.800
14. Sept. 2022104,25105,93103,07104,56104,562.238.400
13. Sept. 2022102,91104,99100,63101,43101,431.661.700
12. Sept. 2022104,59104,83102,22103,83103,831.403.300
09. Sept. 2022102,46104,27102,15102,78102,781.713.100
08. Sept. 202298,68101,0297,13100,40100,401.438.500
07. Sept. 202294,5098,0192,8897,7497,741.719.600
06. Sept. 202299,1799,7596,1896,5396,532.050.600
02. Sept. 2022101,44101,4899,0999,7499,741.400.100
01. Sept. 202298,78100,3797,1098,0298,021.506.200
31. Aug. 202295,17101,6594,85100,49100,492.416.100
30. Aug. 2022100,28100,8495,7197,8997,892.429.100
29. Aug. 2022102,39105,50101,50103,77103,771.275.900
26. Aug. 2022103,85105,55103,00103,66103,661.394.700
25. Aug. 2022104,16104,44102,93103,80103,801.535.600
24. Aug. 2022100,95104,0499,73103,75103,752.181.800
23. Aug. 2022102,00103,6498,94100,37100,372.999.300
22. Aug. 202297,95100,3494,97100,16100,162.639.300
19. Aug. 2022100,10100,2796,3396,3396,333.748.000
18. Aug. 202299,00102,2999,00102,25102,252.559.600
17. Aug. 202297,3798,9296,2398,3398,332.159.200
16. Aug. 202295,0597,6093,8997,0097,003.394.600
15. Aug. 202295,0696,7292,5095,9095,901.990.500
12. Aug. 202297,2298,4196,0798,2198,212.534.800
11. Aug. 202296,5097,3594,3297,3197,315.400.900
10. Aug. 202294,4094,6591,5394,0094,001.572.400
09. Aug. 202294,5096,8594,1994,6394,632.863.100
08. Aug. 202291,8694,0491,7192,8192,811.501.500
05. Aug. 202287,1792,5886,5092,0092,001.694.800
04. Aug. 202290,7191,7487,5788,0288,023.536.600
03. Aug. 202292,6795,3687,8191,5391,534.381.400
02. Aug. 202290,3391,2188,6390,2590,251.824.500
01. Aug. 202292,1992,1988,4290,4290,421.701.100
29. Juli 202293,5394,7993,1094,1794,171.329.000
28. Juli 202293,3293,8990,2492,8992,891.401.600
27. Juli 202292,0593,0090,5092,3992,391.868.900
26. Juli 202294,3894,5592,1392,1992,191.625.300
25. Juli 202290,9493,2189,9492,3192,311.595.000
22. Juli 202290,8692,5289,6489,7589,75991.700
21. Juli 202288,0091,1587,8391,0691,062.198.200
20. Juli 202287,5092,0086,8991,8691,862.953.800
19. Juli 202286,2388,6885,8288,6388,631.690.300
18. Juli 202285,8987,9985,5286,7286,721.695.600
15. Juli 202281,3283,2178,8083,1883,181.539.000
14. Juli 202279,2980,4575,2279,0079,002.460.500
13. Juli 202278,1584,3478,1582,5882,581.916.300
12. Juli 202276,6179,3776,5278,7078,701.792.600
11. Juli 202278,6280,6677,8379,2279,221.205.600
08. Juli 202279,2880,2677,7578,4578,451.166.100
07. Juli 202276,8179,2576,5878,5078,502.027.700
06. Juli 202276,4677,7172,5074,3474,343.079.000
05. Juli 202280,0780,5875,0276,7176,712.875.400
01. Juli 202281,6983,4079,9782,9082,901.197.300
30. Juni 202285,0087,7280,2381,1081,102.436.000
29. Juni 202290,1690,6786,6487,0187,011.914.700
28. Juni 202288,8290,1687,3288,6488,642.818.800
27. Juni 202284,2786,3282,6685,2085,203.779.400
24. Juni 202277,1983,9276,0183,8083,8015.768.300
23. Juni 202283,5683,7575,0276,3476,344.052.000
22. Juni 202280,2285,5079,1682,7982,792.686.100
21. Juni 202282,8085,0982,3383,5583,552.634.200
17. Juni 202283,2384,4078,0080,2880,284.944.300
16. Juni 202286,1687,8583,6484,3584,352.482.500
15. Juni 202287,9991,0586,4388,2588,252.267.000
14. Juni 202295,7496,4586,7987,6587,653.469.200
13. Juni 202295,0196,1391,4293,3793,371.965.700
10. Juni 202296,7398,7395,0398,1798,171.416.300
09. Juni 202297,7799,7695,0297,9897,981.700.900
08. Juni 2022102,98103,9597,8999,5499,541.868.300
07. Juni 202298,78103,3098,57102,56102,562.088.500
06. Juni 202299,35100,1098,5199,7599,751.561.500
03. Juni 202298,2298,9596,7798,7998,791.229.700
02. Juni 202299,71100,5096,5598,0498,041.598.100
01. Juni 202298,93100,7496,72100,00100,001.949.600
31. Mai 2022104,57105,0095,2997,3897,382.659.600
27. Mai 202299,70103,9298,72103,15103,151.485.200
26. Mai 202299,73101,1098,89100,20100,202.140.700
25. Mai 202299,00102,2098,3299,2599,252.695.200
24. Mai 202294,8998,3794,3097,8797,872.272.300
23. Mai 202292,0396,2290,2995,8795,872.232.400
20. Mai 202287,8691,7687,4291,1391,132.546.500
19. Mai 202284,9388,9384,9387,1287,121.749.600
18. Mai 202287,7188,4385,5386,6386,631.851.000
17. Mai 202290,1690,5788,1390,4890,481.886.100
16. Mai 202287,1590,0387,0589,0389,032.027.200
13. Mai 202285,3688,3984,1985,8985,892.076.500
12. Mai 202285,7885,7882,1684,4984,491.997.300
11. Mai 202285,7789,4584,6786,2386,231.666.000
10. Mai 202284,7088,9382,0783,8083,802.249.000
09. Mai 202290,6091,5383,6084,7084,703.188.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...