Deutsche Märkte schließen in 5 Stunden 16 Minuten

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,65-1,08 (-1,37%)
Börsenschluss: 04:00PM EST
77,00 -0,65 (-0,84%)
Vorbörslich: 05:38AM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202478,3878,9477,5477,6577,651.979.200
16. Feb. 202478,1079,1277,2178,7378,731.743.000
15. Feb. 202476,5779,1176,0078,0978,092.168.800
14. Feb. 202476,4876,8274,7075,8575,852.359.400
13. Feb. 202476,8676,9975,5976,4376,431.989.100
12. Feb. 202476,7778,4576,7577,5677,561.602.800
09. Feb. 202477,0777,2376,3976,8376,831.923.800
08. Feb. 202475,6977,3275,5777,2777,271.531.300
07. Feb. 202476,4376,8875,0076,0476,041.879.600
06. Feb. 202475,9476,6175,0976,0376,032.544.100
05. Feb. 202476,1176,2374,7675,3575,351.876.600
02. Feb. 202476,5077,7076,1876,5976,591.090.200
01. Feb. 202477,2378,1276,4676,9376,931.640.100
31. Jan. 202479,1679,3077,0777,1177,111.441.200
30. Jan. 202476,9979,2176,7879,1279,121.978.700
29. Jan. 202477,9077,9076,6477,4877,481.859.000
26. Jan. 202477,5877,9675,9777,5177,512.081.900
25. Jan. 202477,0577,5876,5477,3577,352.233.700
24. Jan. 202475,3676,8175,0276,4476,442.512.900
23. Jan. 202474,9275,5674,1874,8974,891.617.100
22. Jan. 202475,4576,2474,4275,3175,311.803.100
19. Jan. 202475,9576,0474,8475,9475,942.103.300
18. Jan. 202476,9776,9775,4176,3576,352.650.900
17. Jan. 202477,8478,3076,7176,9976,992.390.100
16. Jan. 202482,0082,3878,2278,6678,664.122.800
12. Jan. 202482,2683,0081,1882,8782,873.442.900
11. Jan. 202479,9782,9978,6079,6279,627.821.800
10. Jan. 202477,8978,2676,7877,1877,181.570.700
09. Jan. 202479,2979,2977,3678,3578,351.892.900
08. Jan. 202477,7278,9676,7378,7578,751.924.700
05. Jan. 202476,8580,0575,7279,2079,205.817.400
04. Jan. 202478,7978,9176,7076,9676,961.024.800
03. Jan. 202476,5478,1076,0077,9477,941.071.400
02. Jan. 202477,8678,3476,6476,9976,99929.000
29. Dez. 202377,6077,8476,8476,9476,94740.600
28. Dez. 202378,2778,8777,4877,5277,521.174.100
27. Dez. 202377,9578,3977,5278,1078,101.165.900
26. Dez. 202377,1678,3277,0877,9577,95875.600
22. Dez. 202377,2277,8076,4877,2877,281.440.800
21. Dez. 202375,6877,3575,3577,3377,331.626.800
20. Dez. 202376,8577,6875,1275,1875,182.145.900
19. Dez. 202375,9777,1675,4676,9276,921.595.000
18. Dez. 202377,1877,4576,1176,3076,301.513.100
15. Dez. 202375,4275,9874,7575,7775,773.421.700
14. Dez. 202375,0576,6974,6475,7775,771.939.800
13. Dez. 202373,8475,0873,2174,9574,952.239.100
12. Dez. 202373,7074,5873,1473,7673,761.808.500
11. Dez. 202373,4275,1272,8475,1075,101.233.400
08. Dez. 202375,1676,3074,2175,0575,051.543.800
07. Dez. 202374,3475,2273,8775,0475,042.202.100
06. Dez. 202375,9176,6773,8973,9573,952.383.700
05. Dez. 202378,6978,6976,3976,3976,391.191.900
04. Dez. 202379,6480,1278,0178,3278,321.595.300
01. Dez. 202379,9581,1579,8080,6080,601.247.000
30. Nov. 202380,5881,6779,3580,3180,312.007.700
29. Nov. 202381,5081,5079,7279,7679,761.436.100
28. Nov. 202381,8481,8480,5080,9880,981.647.700
27. Nov. 202381,4581,8180,5981,5681,561.473.400
24. Nov. 202381,5082,9081,4782,1582,15556.900
22. Nov. 202380,3982,7079,9481,8181,81985.200
21. Nov. 202381,6182,1380,1981,6781,671.616.200
20. Nov. 202381,2482,3280,8081,7681,76949.900
17. Nov. 202381,5982,6181,1981,5881,581.163.800
16. Nov. 202382,4183,1680,3581,1381,132.017.500
15. Nov. 202381,2183,7180,9883,2583,251.666.800
15. Nov. 20230.575 Dividende
14. Nov. 202380,1581,8780,0081,5480,961.093.200
13. Nov. 202380,1580,8579,3380,0179,451.257.100
10. Nov. 202381,0081,1878,2779,0978,532.232.100
09. Nov. 202381,5881,9780,4280,4979,92953.500
08. Nov. 202382,1583,0081,3781,4080,831.602.100
07. Nov. 202384,3784,5881,4982,5982,012.276.600
06. Nov. 202388,6689,0984,8885,2284,622.892.200
03. Nov. 202389,1789,9588,6489,3688,731.617.500
02. Nov. 202386,9188,9586,6588,7088,071.615.300
01. Nov. 202388,0088,7584,2986,9186,302.233.000
31. Okt. 202386,3286,7585,4786,0885,471.509.300
30. Okt. 202385,2985,9084,4685,6085,001.337.800
27. Okt. 202386,8587,4984,9985,7985,191.048.900
26. Okt. 202385,4787,6184,2587,0886,471.167.500
25. Okt. 202387,1387,2985,2586,6586,041.787.300
24. Okt. 202387,7387,7586,1786,9386,321.054.400
23. Okt. 202387,1887,6186,2586,8586,241.679.000
20. Okt. 202388,8388,8887,6188,0287,40954.600
19. Okt. 202388,8189,9788,1388,7788,141.831.700
18. Okt. 202389,8889,8888,0089,3788,742.238.100
17. Okt. 202389,0991,0087,0789,5988,964.885.400
16. Okt. 202389,1289,2787,4189,0088,37986.400
13. Okt. 202389,7589,9288,8788,9288,291.280.600
12. Okt. 202388,5689,1787,8588,9288,291.292.200
11. Okt. 202388,0388,5786,8188,2087,581.625.000
10. Okt. 202389,1089,7788,1088,7488,111.522.800
09. Okt. 202388,6889,6088,4089,1088,471.840.500
06. Okt. 202384,6288,0784,1387,2886,662.030.200
05. Okt. 202381,7584,2481,5783,9883,391.398.900
04. Okt. 202382,5882,5880,7582,1981,611.626.200
03. Okt. 202383,4684,1281,9082,9782,381.368.500
02. Okt. 202385,9785,9783,0283,6483,051.270.800
29. Sept. 202386,9087,0685,8386,2385,62934.000
28. Sept. 202385,4687,1985,4686,7286,11907.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...