Deutsche Märkte schließen in 5 Stunden 34 Minuten

Chevron Corporation (CVX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,59+5,41 (+4,25%)
Börsenschluss: 04:02PM EST
133,55 +0,96 (+0,72%)
Vorbörslich: 05:53AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Jan. 2022127,12132,74125,27132,59132,5919.966.300
24. Jan. 2022124,45127,73122,84127,18127,1819.532.200
21. Jan. 2022127,76128,40126,23126,91126,9113.051.300
20. Jan. 2022128,27130,86127,88128,45128,4511.370.400
19. Jan. 2022129,95130,15128,54128,91128,9112.064.300
18. Jan. 2022129,69130,00127,87129,38129,3812.905.500
14. Jan. 2022126,76129,20126,76128,96128,9613.277.300
13. Jan. 2022127,14128,10126,45126,80126,809.691.300
12. Jan. 2022127,99128,43126,47127,33127,3312.469.200
11. Jan. 2022125,86128,00124,83127,97127,9714.609.000
10. Jan. 2022125,15125,69123,86125,11125,1112.626.100
07. Jan. 2022123,55125,54122,95125,03125,0314.162.900
06. Jan. 2022123,62124,32121,64123,26123,2613.318.500
05. Jan. 2022122,24123,84122,07122,22122,2215.487.100
04. Jan. 2022119,95121,98119,66121,43121,4316.413.100
03. Jan. 2022117,42119,69117,29119,26119,2610.717.700
31. Dez. 2021117,38118,09117,13117,35117,355.706.600
30. Dez. 2021118,13118,69117,34117,43117,436.016.000
29. Dez. 2021118,08118,65117,29117,95117,956.957.400
28. Dez. 2021118,66119,34118,04118,56118,566.516.000
27. Dez. 2021116,07118,82115,41118,79118,797.745.500
23. Dez. 2021116,51117,92116,40116,41116,417.416.600
22. Dez. 2021115,42116,68114,41116,13116,138.345.200
21. Dez. 2021114,43116,07114,29115,47115,4711.368.200
20. Dez. 2021111,86113,71110,73113,65113,6513.464.400
17. Dez. 2021115,92116,46113,53113,60113,6022.727.900
16. Dez. 2021116,19118,19115,92116,64116,6411.344.700
15. Dez. 2021116,32116,32113,95115,56115,5611.069.500
14. Dez. 2021115,74116,92115,47116,22116,2212.245.300
13. Dez. 2021117,46117,85115,61115,88115,888.533.000
10. Dez. 2021118,93119,20116,87118,34118,349.089.700
09. Dez. 2021117,85118,60117,58118,14118,148.334.700
08. Dez. 2021118,39119,26117,66118,45118,458.827.900
07. Dez. 2021117,24118,66117,24117,92117,9211.419.600
06. Dez. 2021115,96117,45115,05116,20116,209.833.900
03. Dez. 2021116,74117,00113,59114,41114,4110.443.900
02. Dez. 2021113,25115,70111,93115,14115,1411.392.400
01. Dez. 2021114,95116,06112,09112,10112,1012.302.700
30. Nov. 2021113,45115,86112,44112,87112,8724.451.200
29. Nov. 2021116,34117,17114,71114,85114,8512.003.800
26. Nov. 2021113,35114,83112,63114,51114,5111.861.800
24. Nov. 2021116,81118,00116,68117,19117,198.500.900
23. Nov. 2021115,19116,84115,06116,30116,3010.366.800
22. Nov. 2021112,02115,19111,85113,91113,919.947.100
19. Nov. 2021112,51113,15111,10111,91111,9113.532.600
18. Nov. 2021114,85115,38113,41114,45114,458.368.600
17. Nov. 2021114,87116,53114,66115,42115,4211.108.000
17. Nov. 20211.34 Dividende
16. Nov. 2021117,11118,08116,86117,28115,9410.566.300
15. Nov. 2021114,95116,95114,27116,82115,4911.050.400
12. Nov. 2021113,80114,31113,59114,23112,928.682.400
11. Nov. 2021113,60114,67113,57114,16112,867.317.500
10. Nov. 2021115,76116,21113,66114,15112,8510.305.100
09. Nov. 2021115,27116,12114,46116,00114,6710.945.900
08. Nov. 2021115,09115,99114,69115,15113,837.695.900
05. Nov. 2021114,27115,05113,93114,74113,438.099.900
04. Nov. 2021114,22114,26112,91113,51112,219.673.000
03. Nov. 2021112,27113,27111,97113,01111,7210.416.000
02. Nov. 2021114,18114,19113,21113,83112,539.189.700
01. Nov. 2021115,03115,09114,05114,53113,2211.213.800
29. Okt. 2021114,83115,29113,15114,49113,1815.291.800
28. Okt. 2021111,58113,27111,58113,12111,837.538.200
27. Okt. 2021113,22113,58111,65112,07110,799.096.100
26. Okt. 2021113,98114,60113,51114,10112,807.463.000
25. Okt. 2021113,53114,35113,30113,85112,559.579.800
22. Okt. 2021112,22112,88111,45112,80111,518.673.800
21. Okt. 2021112,71112,81110,87111,74110,469.372.600
20. Okt. 2021111,09113,17110,78113,16111,8710.811.400
19. Okt. 2021110,16111,70109,80111,70110,4210.362.800
18. Okt. 2021110,22110,41108,96109,56108,3110.677.400
15. Okt. 2021109,77110,03109,43109,61108,369.966.600
14. Okt. 2021108,88109,16108,11108,81107,577.648.600
13. Okt. 2021106,77108,34106,48107,79106,569.220.700
12. Okt. 2021106,99107,58106,17107,15105,939.085.000
11. Okt. 2021109,56109,63106,92107,13105,919.794.800
08. Okt. 2021106,81108,43106,60108,05106,8210.586.000
07. Okt. 2021105,61106,30105,22105,68104,478.830.900
06. Okt. 2021104,18105,35103,58104,93103,7310.630.100
05. Okt. 2021106,04107,77105,42105,86104,6513.017.300
04. Okt. 2021105,00105,86104,11104,72103,5213.305.400
01. Okt. 2021102,22104,54101,88104,33103,1410.854.900
30. Sept. 2021103,42103,45101,45101,45100,2915.319.800
29. Sept. 2021103,21104,24102,34103,33102,1510.268.100
28. Sept. 2021103,91104,89102,88103,36102,1815.560.800
27. Sept. 2021102,59103,78102,59102,97101,7912.697.500
24. Sept. 202199,65100,9799,65100,6099,458.225.300
23. Sept. 202198,24100,2797,75100,0698,9210.094.900
22. Sept. 202196,2498,7896,2497,6496,5213.292.800
21. Sept. 202195,5795,8994,0394,8593,7710.958.400
20. Sept. 202194,6495,2593,3194,7893,7015.796.100
17. Sept. 202197,1198,3896,3796,7695,6516.006.100
16. Sept. 202198,3298,5996,9197,3296,2110.616.700
15. Sept. 202196,9998,5396,9998,2497,1211.623.400
14. Sept. 202198,3898,7495,9896,2095,1015.294.100
13. Sept. 202197,2198,7197,0697,9796,8511.500.900
10. Sept. 202197,6097,7095,8996,0794,9711.001.900
09. Sept. 202195,8997,6295,3596,0094,9010.219.400
08. Sept. 202197,5098,4796,3596,3995,2910.775.900
07. Sept. 202197,0297,9896,7497,0695,959.237.800
03. Sept. 202197,4098,4397,3897,4996,389.097.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...