Deutsche Märkte geschlossen

Chevron Corporation (CVX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
152,81+0,80 (+0,53%)
Börsenschluss: 04:00PM EST
152,82 +0,01 (+0,01%)
Nachbörse: 07:59PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024153,05154,35152,25152,81152,817.458.700
29. Feb. 2024152,91153,24151,48152,01152,019.334.400
28. Feb. 2024152,36153,86151,78152,34152,346.715.900
27. Feb. 2024153,20153,88149,90152,16152,1615.093.800
26. Feb. 2024154,54155,55153,83154,45154,456.900.800
23. Feb. 2024154,87154,92153,25154,66154,666.561.600
22. Feb. 2024154,82156,63153,83155,43155,438.874.900
21. Feb. 2024154,57155,57154,10155,44155,446.630.100
20. Feb. 2024155,47155,61153,83154,00154,006.977.900
16. Feb. 2024155,37155,77154,09154,63154,637.569.000
15. Feb. 2024149,91155,09149,67154,46154,468.950.300
15. Feb. 20241.63 Dividende
14. Feb. 2024151,28152,20150,08151,01149,385.995.100
13. Feb. 2024152,62153,07149,60150,60148,976.987.100
12. Feb. 2024151,62152,61151,39152,08150,446.713.000
09. Feb. 2024154,42155,32150,98151,04149,419.194.500
08. Feb. 2024151,95154,30151,65154,06152,409.237.000
07. Feb. 2024153,02153,78151,17152,13150,496.252.000
06. Feb. 2024152,50153,54151,81152,35150,716.198.200
05. Feb. 2024151,62153,51150,79152,33150,698.277.800
02. Feb. 2024150,86153,38149,55152,24150,6012.838.400
01. Feb. 2024148,19149,02146,52147,89146,298.641.100
31. Jan. 2024150,37150,38147,34147,43145,8410.428.000
30. Jan. 2024148,18150,31147,71150,12148,509.902.900
29. Jan. 2024149,09149,22147,11149,08147,4710.494.800
26. Jan. 2024148,03149,26146,98149,14147,539.151.900
25. Jan. 2024146,22148,69145,23148,57146,979.773.600
24. Jan. 2024142,70144,98142,22144,92143,368.100.000
23. Jan. 2024141,99143,33141,90142,09140,566.767.200
22. Jan. 2024141,91142,66140,92142,49140,959.184.600
19. Jan. 2024141,73142,25141,01142,24140,7011.178.900
18. Jan. 2024143,00143,19139,62141,82140,2911.187.800
17. Jan. 2024142,42144,02142,04143,12141,588.167.000
16. Jan. 2024146,51146,58143,58143,69142,149.380.400
12. Jan. 2024147,83148,50146,17147,27145,689.382.800
11. Jan. 2024145,56146,17144,62145,28143,718.612.500
10. Jan. 2024146,02146,02144,11144,50142,948.490.400
09. Jan. 2024149,95149,95145,59145,70144,1311.784.700
08. Jan. 2024148,42149,70146,58149,50147,8910.038.200
05. Jan. 2024151,98152,03149,83150,40148,787.455.100
04. Jan. 2024153,66154,35150,59150,66149,038.220.300
03. Jan. 2024149,39153,19148,68152,33150,6910.255.300
02. Jan. 2024149,99151,48149,24149,48147,878.879.700
29. Dez. 2023150,03150,23148,67149,16147,557.653.800
28. Dez. 2023151,18152,02149,40149,77148,158.148.000
27. Dez. 2023152,27152,97151,34151,91150,275.337.200
26. Dez. 2023152,07153,01151,90152,41150,765.165.600
22. Dez. 2023151,74152,39150,75151,05149,426.394.600
21. Dez. 2023150,78150,80149,22150,71149,087.264.700
20. Dez. 2023152,15153,06150,06150,25148,639.370.000
19. Dez. 2023149,96151,83149,49151,64150,008.738.100
18. Dez. 2023150,83152,12149,32149,68148,0611.561.700
15. Dez. 2023147,32149,82147,32149,35147,7430.848.700
14. Dez. 2023145,85149,93145,85149,93148,3114.960.500
13. Dez. 2023142,17144,68141,65144,61143,0510.641.300
12. Dez. 2023143,17143,59141,75142,50140,969.863.900
11. Dez. 2023144,84145,40143,82144,35142,799.849.600
08. Dez. 2023143,51144,67143,12144,31142,7510.820.300
07. Dez. 2023143,51144,01140,99142,42140,8814.786.700
06. Dez. 2023141,90144,03141,35142,53140,9918.079.700
05. Dez. 2023144,76145,07142,63142,86141,329.597.600
04. Dez. 2023144,00145,70143,25144,87143,3111.842.800
01. Dez. 2023143,49146,51142,60144,81143,2511.905.500
30. Nov. 2023144,98146,01142,03143,60142,0516.276.000
29. Nov. 2023146,39146,49143,06143,91142,3616.417.100
28. Nov. 2023144,78146,52144,06145,51143,949.746.500
27. Nov. 2023144,65144,82142,85144,36142,809.850.800
24. Nov. 2023144,30145,94144,20144,90143,343.861.000
22. Nov. 2023141,74144,39140,72144,33142,777.216.100
21. Nov. 2023143,83144,30142,70144,04142,496.783.300
20. Nov. 2023144,63145,69144,27144,38142,828.062.400
17. Nov. 2023142,95145,19142,40144,46142,9011.075.600
16. Nov. 2023143,02143,51140,74141,77140,2414.031.300
16. Nov. 20231.51 Dividende
15. Nov. 2023144,86146,64144,41145,56142,5010.052.100
14. Nov. 2023144,48145,50143,86145,05142,0011.224.400
13. Nov. 2023143,15144,30142,85144,00140,978.747.700
10. Nov. 2023143,29143,44141,73142,95139,9411.988.200
09. Nov. 2023143,05143,91141,78141,94138,9510.359.500
08. Nov. 2023143,88144,65142,25142,40139,4012.654.100
07. Nov. 2023145,16145,61143,24144,41141,3715.054.600
06. Nov. 2023148,73149,33146,69147,00143,9010.634.200
03. Nov. 2023148,30148,56146,15147,61144,5013.153.000
02. Nov. 2023144,54149,00143,83148,76145,6311.099.100
01. Nov. 2023145,98146,01143,82143,98140,9510.819.600
31. Okt. 2023146,10146,52144,23145,73142,6614.261.300
30. Okt. 2023145,66146,44144,32146,09143,0113.857.100
27. Okt. 2023150,72151,25143,96144,35141,3124.524.300
26. Okt. 2023155,01155,18153,63154,75151,4910.830.400
25. Okt. 2023156,94157,41155,17155,87152,5910.502.400
24. Okt. 2023160,89161,08156,47156,65153,3517.689.900
23. Okt. 2023163,30164,43160,25160,68157,3016.232.400
20. Okt. 2023168,41169,10166,10166,83163,327.457.300
19. Okt. 2023168,70170,17167,51169,10165,546.580.200
18. Okt. 2023168,47169,70167,58168,92165,366.893.500
17. Okt. 2023164,83168,20164,65167,59164,067.538.300
16. Okt. 2023165,34165,81163,85165,40161,925.446.000
13. Okt. 2023163,41164,84162,30164,06160,618.042.800
12. Okt. 2023163,26163,26160,90161,23157,847.397.000
11. Okt. 2023165,07165,08160,48161,10157,7112.570.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...