Deutsche Märkte schließen in 2 Stunden 9 Minuten

Chevron Corporation (CVX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
156,41-0,40 (-0,26%)
Börsenschluss: 04:03PM EDT
156,50 +0,09 (+0,06%)
Vorbörslich: 09:20AM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022157,41157,92155,82156,41156,417.215.000
15. Aug. 2022155,18157,79153,44156,81156,818.975.200
12. Aug. 2022158,25159,91157,14159,85159,857.242.900
11. Aug. 2022158,11161,16157,62159,62159,627.888.600
10. Aug. 2022156,00156,47152,93155,82155,826.145.800
09. Aug. 2022155,94157,80154,60155,41155,415.842.200
08. Aug. 2022153,59154,98153,15153,41153,415.966.900
05. Aug. 2022149,64155,01149,02153,64153,647.165.900
04. Aug. 2022155,32155,44150,73151,14151,1410.640.000
03. Aug. 2022159,31159,96154,35155,36155,368.751.400
02. Aug. 2022160,89161,47158,30159,14159,145.928.300
01. Aug. 2022161,18161,86159,15160,51160,518.017.800
29. Juli 2022156,54164,66155,90163,78163,7817.133.600
28. Juli 2022150,69151,47148,03150,39150,396.574.300
27. Juli 2022148,34150,20146,66149,26149,266.223.000
26. Juli 2022149,50150,68146,53147,32147,326.112.800
25. Juli 2022145,70148,61144,18148,48148,486.210.900
22. Juli 2022145,56146,30143,42144,19144,195.889.500
21. Juli 2022143,12145,47141,50145,40145,406.724.200
20. Juli 2022144,50147,26143,32146,52146,527.856.600
19. Juli 2022139,69145,01139,42144,61144,619.152.100
18. Juli 2022140,56142,14139,08139,58139,587.943.900
15. Juli 2022138,96138,96136,43137,65137,657.051.900
14. Juli 2022134,31136,16132,54135,94135,9410.150.200
13. Juli 2022137,61140,73137,14137,99137,999.414.600
12. Juli 2022138,50139,62137,26138,92138,928.653.900
11. Juli 2022141,91142,85139,93141,51141,517.056.800
08. Juli 2022144,88145,45141,09142,77142,777.915.500
07. Juli 2022144,10145,30143,08143,52143,5212.741.800
06. Juli 2022141,66143,26136,80140,78140,7812.421.200
05. Juli 2022143,65144,54139,41142,66142,6611.513.100
01. Juli 2022146,60146,96142,47146,51146,517.684.600
30. Juni 2022144,55147,92143,41144,78144,7810.685.000
29. Juni 2022151,63152,11146,09146,98146,989.082.900
28. Juni 2022150,88152,19148,11149,94149,949.183.300
27. Juni 2022145,86148,82145,60147,57147,579.242.400
24. Juni 2022145,20147,09142,60144,77144,7711.108.300
23. Juni 2022148,79149,23140,15142,43142,4315.713.700
22. Juni 2022148,07150,80146,33147,87147,8713.735.800
21. Juni 2022152,05156,02151,44154,59154,5913.772.000
17. Juni 2022154,88155,47145,79148,38148,3835.575.100
16. Juni 2022159,94160,54153,75155,48155,4818.125.900
15. Juni 2022166,78167,85161,94164,26164,2611.565.300
14. Juni 2022169,37172,29165,84167,55167,5510.269.300
13. Juni 2022171,61172,00164,06167,33167,3314.614.900
10. Juni 2022176,37178,57173,65175,40175,409.529.700
09. Juni 2022180,03180,64177,39177,52177,529.764.600
08. Juni 2022180,95182,40180,25181,13181,138.715.200
07. Juni 2022177,47180,66176,92180,20180,209.668.300
06. Juni 2022177,90178,00175,51176,83176,836.734.200
03. Juni 2022176,00178,25176,00177,60177,608.435.300
02. Juni 2022174,74176,51174,10176,00176,007.441.900
01. Juni 2022176,73178,13174,94176,32176,328.824.100
31. Mai 2022179,96180,96173,47174,66174,6620.547.600
27. Mai 2022176,52178,35175,69178,28178,2810.512.300
26. Mai 2022176,49177,93175,01176,59176,5911.213.900
25. Mai 2022173,14175,99172,97175,41175,4110.174.500
24. Mai 2022170,69173,58169,81172,64172,649.782.700
23. Mai 2022169,43172,96169,11171,72171,7210.216.400
20. Mai 2022168,88171,04164,09167,82167,829.615.000
19. Mai 2022164,63169,64162,83166,86166,8610.958.700
18. Mai 2022174,12174,13165,79168,06168,0613.107.500
18. Mai 20221.42 Dividende
17. Mai 2022174,84175,65172,61174,03172,6112.827.600
16. Mai 2022169,00174,97168,86173,01171,6013.296.300
13. Mai 2022166,50168,79164,88167,87166,509.229.900
12. Mai 2022163,22164,85158,86164,71163,378.936.400
11. Mai 2022163,58167,46162,51163,16161,839.105.500
10. Mai 2022162,21164,19157,87160,78159,4711.636.000
09. Mai 2022167,75167,75158,48159,25157,9514.110.700
06. Mai 2022168,27170,97165,42170,69169,3010.418.100
05. Mai 2022169,26169,50162,65166,26164,909.807.600
04. Mai 2022164,97167,89163,47167,59166,229.183.200
03. Mai 2022159,57163,43159,26162,49161,168.827.200
02. Mai 2022156,31160,00155,15159,75158,4511.559.000
29. Apr. 2022161,28162,44156,29156,67155,3914.713.200
28. Apr. 2022157,45163,00154,93161,79160,479.366.400
27. Apr. 2022157,08157,92154,52156,24154,9710.396.600
26. Apr. 2022158,82160,37156,39156,53155,259.810.600
25. Apr. 2022155,73158,36151,36157,49156,2015.449.800
22. Apr. 2022164,38165,47160,86160,95159,6412.160.100
21. Apr. 2022171,74172,44163,83164,58163,2414.594.800
20. Apr. 2022171,62173,58171,46172,53171,127.495.000
19. Apr. 2022173,08173,69171,03171,83170,436.970.200
18. Apr. 2022173,00174,54171,87173,89172,477.639.000
14. Apr. 2022170,69172,94170,56171,59170,199.421.100
13. Apr. 2022170,93172,08168,29171,67170,277.330.700
12. Apr. 2022168,97172,68168,15169,01167,639.528.400
11. Apr. 2022168,57168,78164,91165,56164,2110.206.100
08. Apr. 2022167,05171,10167,02169,93168,5410.801.200
07. Apr. 2022165,10167,70163,42167,10165,748.018.400
06. Apr. 2022164,83167,01164,33164,81163,479.269.000
05. Apr. 2022165,03167,72163,10163,36162,039.538.200
04. Apr. 2022165,00165,45163,00164,37163,038.718.600
01. Apr. 2022162,78165,95162,33164,22162,888.795.300
31. März 2022163,47166,16162,72162,83161,5010.395.900
30. März 2022165,24166,35163,66165,48164,139.906.000
29. März 2022163,51164,48160,50164,32162,9815.102.600
28. März 2022165,90166,63165,13166,35164,999.992.000
25. März 2022165,22169,69165,16169,31167,9310.254.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...