Holen Sie sich die Stockscreener-App
125.04
1.02%
-1.2749
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $126.5 | $124.7 | $1.82 | 26,003.0 | -1.12% |
| 2026-01-22 | $127.6 | $125.1 | $2.46 | 115,666.0 | -0.43% |
| 2026-01-21 | $127.3 | $124.2 | $3.06 | 143,811.0 | +2.49% |
| 2026-01-20 | $125.2 | $123.0 | $2.26 | 106,590.0 | -0.67% |
| 2026-01-16 | $125.7 | $123.9 | $1.78 | 144,899.0 | -1.03% |
| 2026-01-15 | $126.8 | $125.0 | $1.79 | 80,409.0 | +0.54% |
| 2026-01-14 | $125.6 | $124.3 | $1.34 | 80,434.0 | +0.35% |
| 2026-01-13 | $125.1 | $122.7 | $2.44 | 137,048.0 | +1.04% |
| 2026-01-12 | $124.6 | $122.3 | $2.27 | 58,097.0 | +0.48% |
| 2026-01-09 | $125.2 | $122.4 | $2.83 | 110,462.0 | -0.45% |
| 2026-01-08 | $123.7 | $119.9 | $3.74 | 99,153.0 | +2.05% |
| 2026-01-07 | $123.3 | $119.9 | $3.36 | 125,210.0 | -0.65% |
| 2026-01-06 | $123.0 | $121.2 | $1.77 | 142,350.0 | -1.22% |
| 2026-01-05 | $125.1 | $121.2 | $3.96 | 146,347.0 | -0.84% |
| 2026-01-02 | $125.9 | $123.3 | $2.59 | 111,344.0 | -0.36% |
| 2025-12-31 | $126.0 | $123.9 | $2.11 | 97,276.0 | -0.40% |
| 2025-12-30 | $126.9 | $125.2 | $1.67 | 69,213.0 | -0.73% |
| 2025-12-29 | $126.8 | $126.1 | $0.7244 | 106,706.0 | +0.21% |
| 2025-12-26 | $126.2 | $125.0 | $1.22 | 67,209.0 | -0.28% |
| 2025-12-24 | $126.5 | $125.4 | $1.08 | 70,999.0 | +0.87% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chesapeake Utilities Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chesapeake Utilities Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $127.6 | $119.9 | $7.66 | 1,627,823.0 | +0.10% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $138.3 | $123.8 | $14.44 | 2,546,588.0 | -9.92% |
| 2025-11 | $139.6 | $125.2 | $14.34 | 2,847,637.0 | +9.26% |
| 2025-10 | $140.6 | $126.2 | $14.42 | 3,127,425.0 | -5.50% |
| 2025-09 | $136.2 | $121.9 | $14.37 | 3,116,152.0 | +8.99% |
| 2025-08 | $127.7 | $118.8 | $8.89 | 2,095,741.0 | +3.09% |
| 2025-07 | $124.8 | $118.9 | $5.84 | 2,440,074.0 | -0.28% |
| 2025-06 | $124.6 | $117.6 | $6.95 | 3,023,815.0 | -1.61% |
| 2025-05 | $136.3 | $115.2 | $21.04 | 2,336,459.0 | -7.20% |
| 2025-04 | $136.7 | $121.8 | $14.96 | 3,584,793.0 | +2.52% |
| 2025-03 | $131.5 | $122.6 | $8.82 | 1,988,565.0 | +1.18% |
| 2025-02 | $128.4 | $117.5 | $10.86 | 1,536,131.0 | +3.83% |
| 2025-01 | $127.4 | $115.1 | $12.26 | 1,421,473.0 | +0.74% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $116.4 | $16.85 | 1,835,230.0 | -8.49% |
| 2024-11 | $134.2 | $116.9 | $17.26 | 1,856,057.0 | +9.98% |
| 2024-10 | $124.3 | $115.7 | $8.54 | 1,620,769.0 | -3.53% |
| 2024-09 | $125.3 | $117.0 | $8.31 | 2,166,741.0 | +4.86% |
| 2024-08 | $119.7 | $111.0 | $8.68 | 1,749,435.0 | +0.33% |
| 2024-07 | $120.8 | $104.6 | $16.28 | 2,785,692.0 | +11.14% |
| 2024-06 | $113.3 | $102.6 | $10.67 | 2,255,776.0 | -5.19% |
| 2024-05 | $114.3 | $105.8 | $8.53 | 1,839,097.0 | +5.80% |
| 2024-04 | $107.8 | $98.32 | $9.43 | 1,782,781.0 | -1.33% |
| 2024-03 | $108.2 | $99.36 | $8.86 | 2,822,082.0 | +5.17% |
| 2024-02 | $107.4 | $98.25 | $9.15 | 2,633,332.0 | +0.74% |
| 2024-01 | $107.5 | $99.22 | $8.26 | 3,719,920.0 | -4.12% |
2.10%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):