91.69
0.64%
+0.58
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Chesapeake Energy Corp.-Aktien (CHK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $92.06 | $90.78 | $1.28 | 998,245.0 | +0.64% |
2024-05-16 | $92.28 | $91.01 | $1.27 | 1,411,167.0 | -0.15% |
2024-05-15 | $91.42 | $89.20 | $2.22 | 1,831,298.0 | +0.48% |
2024-05-14 | $90.91 | $88.28 | $2.63 | 1,682,102.0 | +2.74% |
2024-05-13 | $88.81 | $87.05 | $1.76 | 1,424,972.0 | +1.46% |
2024-05-10 | $88.95 | $86.29 | $2.66 | 1,251,599.0 | -1.34% |
2024-05-09 | $89.23 | $88.17 | $1.06 | 1,368,494.0 | -0.08% |
2024-05-08 | $88.82 | $87.65 | $1.17 | 1,189,584.0 | -0.28% |
2024-05-07 | $90.02 | $88.58 | $1.44 | 1,937,092.0 | -0.52% |
2024-05-06 | $89.89 | $87.42 | $2.47 | 1,912,407.0 | +2.78% |
2024-05-03 | $87.16 | $85.08 | $2.08 | 2,820,378.0 | -0.14% |
2024-05-02 | $87.76 | $86.14 | $1.62 | 2,046,257.0 | +0.13% |
2024-05-01 | $89.91 | $85.97 | $3.94 | 3,968,277.0 | -3.56% |
2024-04-30 | $93.58 | $89.79 | $3.79 | 1,994,949.0 | -3.31% |
2024-04-29 | $93.15 | $91.78 | $1.37 | 2,153,790.0 | +0.98% |
2024-04-26 | $92.25 | $90.54 | $1.71 | 1,475,534.0 | +0.65% |
2024-04-25 | $91.54 | $89.89 | $1.65 | 1,441,897.0 | +0.86% |
2024-04-24 | $90.82 | $87.94 | $2.88 | 1,790,986.0 | +2.44% |
2024-04-23 | $88.95 | $87.27 | $1.68 | 1,180,351.0 | +0.14% |
2024-04-22 | $89.12 | $86.62 | $2.50 | 1,194,424.0 | +1.03% |
Chesapeake Energy Corp.-Aktien (CHK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chesapeake Energy Corp.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chesapeake Energy Corp.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chesapeake Energy Corp.-Aktien (CHK) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $92.28 | $85.08 | $7.20 | 24,840,117.0 | +2.01% |
2024-04 | $93.58 | $85.44 | $8.14 | 32,506,028.0 | +1.18% |
2024-03 | $89.12 | $81.23 | $7.89 | 42,276,735.0 | +7.31% |
2024-02 | $84.33 | $74.70 | $9.63 | 41,159,289.0 | +7.35% |
2024-01 | $83.00 | $74.18 | $8.82 | 52,298,716.0 | +0.22% |
Chesapeake Energy Corp.-Aktien (CHK) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $81.15 | $72.84 | $8.31 | 32,923,625.0 | -4.20% |
2023-11 | $89.95 | $78.27 | $11.68 | 33,292,171.0 | -6.70% |
2023-10 | $91.00 | $80.75 | $10.25 | 35,544,848.0 | -0.17% |
2023-09 | $90.60 | $81.84 | $8.76 | 27,133,974.0 | -2.24% |
2023-08 | $89.06 | $81.10 | $7.96 | 62,110,020.0 | +4.59% |
2023-07 | $85.08 | $79.74 | $5.34 | 23,519,112.0 | +0.79% |
2023-06 | $84.67 | $75.24 | $9.43 | 23,125,268.0 | +11.20% |
2023-05 | $83.05 | $74.16 | $8.89 | 33,549,972.0 | -8.99% |
2023-04 | $83.28 | $74.96 | $8.32 | 24,229,305.0 | +8.73% |
2023-03 | $84.26 | $69.68 | $14.58 | 34,284,556.0 | -5.90% |
2023-02 | $86.87 | $77.17 | $9.70 | 34,486,024.0 | -6.82% |
2023-01 | $93.53 | $84.57 | $8.96 | 32,470,608.0 | -8.11% |
Chesapeake Energy Corp.-Aktien (CHK) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $105.2 | $92.60 | $12.55 | 34,101,734.0 | -8.82% |
2022-11 | $107.3 | $94.04 | $13.27 | 44,367,756.0 | +1.20% |
2022-10 | $105.5 | $94.81 | $10.64 | 39,508,425.0 | +8.56% |
2022-09 | $105.9 | $90.58 | $15.34 | 41,627,623.0 | -6.25% |
2022-08 | $105.5 | $86.50 | $19.05 | 57,732,601.0 | +6.71% |
2022-07 | $94.79 | $72.50 | $22.29 | 36,175,296.0 | +16.12% |
2022-06 | $104.0 | $75.02 | $28.93 | 61,081,221.0 | -16.72% |
2022-05 | $105.0 | $80.44 | $24.56 | 49,348,997.0 | +18.73% |
2022-04 | $97.61 | $81.22 | $16.39 | 32,680,350.0 | -5.72% |
2022-03 | $90.72 | $73.26 | $17.46 | 46,355,127.0 | +12.62% |
2022-02 | $77.59 | $64.51 | $13.08 | 33,077,090.0 | +13.32% |
2022-01 | $73.66 | $61.45 | $12.21 | 32,187,588.0 | +5.66% |
Kapitalisierung:
|
Volumen (24h):