Deutsche Märkte geschlossen

Chevron Corporation (CVX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
181,03-1,46 (-0,80%)
Börsenschluss: 04:03PM EST
180,51 -0,52 (-0,29%)
Nachbörse: 07:59PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022181,53183,63179,93181,03181,036.849.400
01. Dez. 2022184,26184,55181,44182,49182,495.217.400
30. Nov. 2022182,85183,34179,62183,31183,3110.934.900
29. Nov. 2022180,26181,85179,65181,03181,036.985.400
28. Nov. 2022180,28181,47177,96178,36178,369.365.500
25. Nov. 2022184,89185,30183,31183,70183,702.796.400
23. Nov. 2022183,21185,15182,58184,24184,245.831.200
22. Nov. 2022183,75186,56183,08185,89185,899.018.000
21. Nov. 2022179,73181,70175,82181,24181,248.432.900
18. Nov. 2022180,96183,41179,65182,99182,997.659.100
17. Nov. 2022181,51184,23180,27184,09184,096.550.500
17. Nov. 20221.42 Dividende
16. Nov. 2022186,54187,82183,68184,99183,577.941.100
15. Nov. 2022187,12188,44185,27188,05186,617.747.300
14. Nov. 2022186,31189,68186,18186,55185,129.722.400
11. Nov. 2022184,05187,10183,89186,46185,038.427.400
10. Nov. 2022182,23182,33178,04181,30179,916.981.500
09. Nov. 2022183,61183,81177,22177,93176,568.021.700
08. Nov. 2022185,32186,25183,86185,34183,926.308.200
07. Nov. 2022182,50186,38182,11185,61184,197.578.000
04. Nov. 2022184,84185,40180,60183,42182,017.490.300
03. Nov. 2022177,97182,19177,41181,13179,746.607.800
02. Nov. 2022180,93182,90178,27178,50177,138.087.500
01. Nov. 2022183,87184,50181,90182,22180,829.185.600
31. Okt. 2022178,06183,84178,06180,90179,5113.281.000
28. Okt. 2022181,47182,86176,53179,98178,6010.773.900
27. Okt. 2022179,89181,40177,48177,90176,539.177.400
26. Okt. 2022175,32178,48175,17177,09175,736.865.300
25. Okt. 2022173,06175,00172,17174,93173,597.280.600
24. Okt. 2022172,08174,67171,61173,13171,807.007.700
21. Okt. 2022169,15173,84168,85173,19171,867.971.300
20. Okt. 2022169,30171,82167,94168,96167,668.871.500
19. Okt. 2022163,59169,21163,59168,00166,719.766.800
18. Okt. 2022162,36163,31158,96162,72161,475.631.200
17. Okt. 2022163,29164,91161,10161,31160,075.890.400
14. Okt. 2022164,04165,46159,93160,14158,917.327.900
13. Okt. 2022156,35165,99156,35165,28164,0110.227.500
12. Okt. 2022156,14158,81155,52157,64156,434.942.000
11. Okt. 2022154,75159,93154,11157,17155,967.533.300
10. Okt. 2022161,00161,47156,44157,14155,935.904.500
07. Okt. 2022162,51163,93159,06160,03158,809.972.500
06. Okt. 2022157,34161,94157,20161,42160,189.498.300
05. Okt. 2022155,84159,73154,80158,53157,3110.633.100
04. Okt. 2022154,43157,88153,63157,63156,429.520.200
03. Okt. 2022148,97152,34148,30151,73150,579.597.400
30. Sept. 2022144,03145,14142,49143,67142,579.402.700
29. Sept. 2022144,51145,41142,27144,77143,668.197.600
28. Sept. 2022142,08146,44141,40145,78144,668.279.800
27. Sept. 2022142,29143,77140,46141,02139,9410.121.000
26. Sept. 2022143,57145,05140,89140,96139,889.444.000
23. Sept. 2022149,75150,18143,66144,77143,6613.919.700
22. Sept. 2022157,60158,28154,74154,89153,706.981.100
21. Sept. 2022158,31158,78154,95155,01153,826.877.000
20. Sept. 2022156,04156,85154,34156,28155,088.955.200
19. Sept. 2022152,93156,95152,80156,90155,706.813.800
16. Sept. 2022160,52161,14155,61156,45155,2543.741.600
15. Sept. 2022160,68161,70159,58160,62159,399.665.000
14. Sept. 2022160,94163,57160,35163,27162,0211.160.800
13. Sept. 2022161,41162,66158,74159,41158,1910.308.300
12. Sept. 2022162,81164,53161,25162,50161,258.920.800
09. Sept. 2022158,41160,65157,53159,97158,748.261.100
08. Sept. 2022155,59156,38153,38155,95154,759.232.500
07. Sept. 2022154,06155,82152,62155,11153,929.442.100
06. Sept. 2022159,89159,99155,71157,12155,918.550.000
02. Sept. 2022158,24159,13156,72157,85156,647.526.600
01. Sept. 2022156,48156,88153,23155,54154,358.244.400
31. Aug. 2022157,61161,41156,15158,06156,8513.582.700
30. Aug. 2022162,32162,56158,76160,62159,398.814.300
29. Aug. 2022163,89166,83163,64164,63163,378.462.600
26. Aug. 2022164,18166,13162,46163,41162,167.765.800
25. Aug. 2022163,92164,90162,61164,62163,368.050.700
24. Aug. 2022161,66163,35160,67163,19161,949.468.100
23. Aug. 2022159,10162,34158,71161,99160,7510.354.800
22. Aug. 2022156,69157,74154,42156,90155,709.147.000
19. Aug. 2022158,46159,74157,62157,69156,486.834.200
18. Aug. 2022157,15159,66157,09159,02157,806.477.500
18. Aug. 20221.42 Dividende
17. Aug. 2022156,63159,34155,51157,70155,086.741.100
16. Aug. 2022157,41157,92155,82156,41153,817.218.400
15. Aug. 2022155,18157,79153,44156,81154,218.975.200
12. Aug. 2022158,25159,91157,14159,85157,197.244.700
11. Aug. 2022158,11161,16157,62159,62156,977.888.600
10. Aug. 2022156,00156,47152,93155,82153,236.145.800
09. Aug. 2022155,94157,80154,60155,41152,835.842.200
08. Aug. 2022153,59154,98153,15153,41150,865.966.900
05. Aug. 2022149,64155,01149,02153,64151,097.170.200
04. Aug. 2022155,32155,44150,73151,14148,6310.640.000
03. Aug. 2022159,31159,96154,35155,36152,788.751.400
02. Aug. 2022160,89161,47158,30159,14156,505.928.300
01. Aug. 2022161,18161,86159,15160,51157,848.017.800
29. Juli 2022156,54164,66155,90163,78161,0617.143.700
28. Juli 2022150,69151,47148,03150,39147,896.574.300
27. Juli 2022148,34150,20146,66149,26146,786.223.000
26. Juli 2022149,50150,68146,53147,32144,876.112.800
25. Juli 2022145,70148,61144,18148,48146,016.210.900
22. Juli 2022145,56146,30143,42144,19141,795.889.500
21. Juli 2022143,12145,47141,50145,40142,986.724.200
20. Juli 2022144,50147,26143,32146,52144,097.856.600
19. Juli 2022139,69145,01139,42144,61142,219.152.100
18. Juli 2022140,56142,14139,08139,58137,267.943.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...