Deutsche Märkte öffnen in 4 Stunden 54 Minuten

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,56+0,30 (+0,51%)
Börsenschluss: 4:00PM EDT
58,54 -0,02 (-0,03%)
Nachbörse: 06:42PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202159,2059,5958,2858,5658,561.074.640
21. Sept. 202160,0160,1658,0358,2658,261.069.100
20. Sept. 202159,6761,5058,7659,7259,721.288.800
17. Sept. 202161,3662,0560,1461,0761,077.431.400
16. Sept. 202162,6063,1161,0261,1961,191.432.300
15. Sept. 202162,6965,3662,6962,9862,982.657.300
14. Sept. 202163,0263,3361,3261,6961,691.377.500
13. Sept. 202160,5662,6760,4662,6662,662.490.200
10. Sept. 202161,3661,4359,5159,5459,541.392.100
09. Sept. 202160,7962,1660,2760,5760,571.752.500
08. Sept. 202160,0061,4559,8360,8860,881.972.900
07. Sept. 202159,0260,7659,0259,8359,831.694.900
03. Sept. 202158,8159,1957,8459,0359,031.015.300
02. Sept. 202157,0058,7956,7658,2958,291.362.400
01. Sept. 202155,7856,6955,4456,6156,611.345.300
31. Aug. 202154,7555,9554,7555,8155,811.772.800
30. Aug. 202155,6155,6654,6454,7954,79516.500
27. Aug. 202153,5156,5053,4155,3855,382.091.800
26. Aug. 202152,8753,2952,3753,1153,11953.200
25. Aug. 202152,6153,3451,9253,0353,03980.900
24. Aug. 202152,5153,0251,5952,7052,701.247.000
23. Aug. 202152,7653,2651,9252,2552,251.059.600
23. Aug. 20210.344 Dividende
20. Aug. 202151,4153,0951,4052,6752,331.388.400
19. Aug. 202151,2652,1250,7151,9751,631.189.500
18. Aug. 202154,6754,8052,4052,4252,08605.200
17. Aug. 202155,2556,8754,2554,7754,41862.000
16. Aug. 202156,0756,7554,3455,8355,471.790.400
13. Aug. 202159,0359,0456,4556,7956,421.459.400
12. Aug. 202157,0859,3056,6658,8158,431.699.400
11. Aug. 202156,7657,8255,3556,9456,572.950.300
10. Aug. 202154,1255,8253,8155,5055,14792.800
09. Aug. 202154,6054,7453,8554,0653,71748.700
06. Aug. 202154,5755,3654,4455,0454,68380.200
05. Aug. 202154,5655,1253,8454,2153,86558.300
04. Aug. 202153,9055,5053,2454,4854,12559.300
03. Aug. 202153,2054,8252,7454,5754,21576.400
02. Aug. 202153,9855,2053,1753,3052,95567.600
30. Juli 202155,2555,5453,6754,0553,70622.700
29. Juli 202155,9155,9254,8855,3454,98562.900
28. Juli 202155,1355,8954,7355,4455,08730.500
27. Juli 202154,8755,3254,4354,9654,60952.300
26. Juli 202154,9955,8954,5155,1854,821.040.000
23. Juli 202154,2354,8153,4554,7954,431.090.800
22. Juli 202152,9054,6352,3753,9853,63890.400
21. Juli 202151,3253,3050,7752,9652,611.125.800
20. Juli 202148,8651,1048,6450,8150,48874.700
19. Juli 202149,5050,1048,1948,9048,581.172.800
16. Juli 202151,0251,4148,8350,1449,81805.500
15. Juli 202150,3551,2750,0050,7250,391.350.300
14. Juli 202154,0554,3450,8050,8450,51786.600
13. Juli 202154,6954,8353,7753,8153,46495.800
12. Juli 202154,5155,0253,8254,7454,38895.700
09. Juli 202154,9554,9554,1254,8154,45599.500
08. Juli 202153,7954,7953,3354,6154,25820.400
07. Juli 202153,6654,6852,6754,2653,91844.800
06. Juli 202154,6054,6052,7053,8653,51809.900
02. Juli 202154,0154,9253,5054,5954,23755.800
01. Juli 202152,8254,1852,3953,9953,641.452.700
30. Juni 202149,6052,0349,5951,9251,581.480.100
29. Juni 202151,3052,3249,2149,5549,231.478.000
28. Juni 202153,1053,3950,7451,0050,671.853.900
25. Juni 202153,2253,5652,6953,1352,7813.760.200
24. Juni 202152,8454,2052,3953,0952,741.768.800
23. Juni 202153,8854,2852,6152,9352,581.302.700
22. Juni 202155,2155,2152,8653,6153,262.750.100
21. Juni 202153,5455,2152,8955,0854,722.881.500
18. Juni 202153,0853,8052,7253,1152,763.169.900
17. Juni 202153,9254,0752,0153,7653,412.991.600
16. Juni 202155,9656,3653,8454,0953,742.412.100
15. Juni 202156,9956,9955,4355,9655,591.689.500
14. Juni 202156,1556,7155,4655,8355,471.610.100
11. Juni 202155,9256,5455,3956,2255,851.086.800
10. Juni 202155,7155,8354,7655,5855,221.343.100
09. Juni 202155,6055,8454,5155,4355,07886.200
08. Juni 202155,0555,9354,2355,5155,151.999.500
07. Juni 202155,5956,0754,6255,5455,181.978.600
04. Juni 202153,5754,6552,8854,4354,07929.500
03. Juni 202153,3953,8952,4853,4853,13755.700
02. Juni 202155,0055,0053,2053,4253,071.079.700
01. Juni 202153,5754,9953,1354,8854,521.429.300
28. Mai 202153,0053,2052,2852,8052,46652.500
27. Mai 202153,2553,2551,5452,9552,601.807.600
26. Mai 202150,4353,1050,0652,8052,461.400.600
25. Mai 202150,4751,1749,9150,4450,11726.400
24. Mai 202150,7050,9349,8350,5550,22955.800
21. Mai 202150,4450,7249,6750,4350,101.668.000
21. Mai 20210.344 Dividende
20. Mai 202150,9051,3850,3250,4949,82913.100
19. Mai 202150,4151,2550,0151,0050,32928.100
18. Mai 202150,8052,0050,6051,3050,622.565.200
17. Mai 202148,9750,4048,8149,9949,331.427.100
14. Mai 202149,0049,8248,7248,8748,222.141.500
13. Mai 202149,4950,5948,1949,5048,84831.200
12. Mai 202152,6852,6848,2849,4848,822.008.400
11. Mai 202149,1749,7348,1649,0648,411.135.800
10. Mai 202149,6349,9749,2549,5748,91840.000
07. Mai 202147,1649,5047,1649,1748,521.809.500
06. Mai 202146,6947,8346,6947,5146,881.222.600
05. Mai 202146,2347,6346,1046,7446,121.923.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...