Holen Sie sich die Stockscreener-App
125.83
0.02%
-0.02
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $127.3 | $123.5 | $3.83 | 110,486.0 | -0.02% |
| 2026-05-05 | $127.5 | $125.4 | $2.11 | 70,764.0 | -0.50% |
| 2026-05-04 | $128.0 | $125.2 | $2.76 | 131,675.0 | -0.36% |
| 2026-05-01 | $128.4 | $126.1 | $2.28 | 90,712.0 | +0.65% |
| 2026-04-30 | $127.0 | $124.5 | $2.45 | 140,740.0 | +0.79% |
| 2026-04-29 | $126.9 | $125.0 | $1.97 | 101,923.0 | -1.84% |
| 2026-04-28 | $128.9 | $127.2 | $1.75 | 134,796.0 | +0.33% |
| 2026-04-27 | $130.2 | $126.8 | $3.34 | 115,059.0 | -0.46% |
| 2026-04-24 | $128.7 | $127.1 | $1.61 | 132,859.0 | -0.21% |
| 2026-04-23 | $128.1 | $125.2 | $2.88 | 85,381.0 | +2.62% |
| 2026-04-22 | $125.4 | $124.1 | $1.30 | 102,418.0 | +0.16% |
| 2026-04-21 | $127.0 | $124.3 | $2.70 | 121,656.0 | -1.71% |
| 2026-04-20 | $128.5 | $126.4 | $2.08 | 98,424.0 | +0.06% |
| 2026-04-17 | $127.2 | $125.1 | $2.11 | 203,033.0 | -0.71% |
| 2026-04-16 | $128.4 | $126.5 | $1.95 | 155,455.0 | -0.47% |
| 2026-04-15 | $128.6 | $127.1 | $1.55 | 100,378.0 | -1.00% |
| 2026-04-14 | $129.7 | $127.1 | $2.57 | 86,914.0 | +0.36% |
| 2026-04-13 | $132.5 | $128.0 | $4.52 | 96,254.0 | -2.08% |
| 2026-04-10 | $132.8 | $131.0 | $1.77 | 90,989.0 | -0.85% |
| 2026-04-09 | $133.5 | $129.1 | $4.36 | 95,300.0 | +1.17% |
| 2026-04-08 | $131.4 | $129.5 | $1.95 | 132,294.0 | +0.99% |
| 2026-04-07 | $130.5 | $128.0 | $2.49 | 110,802.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $128.4 | $123.5 | $4.90 | 514,123.0 | -0.23% |
| 2026-04 | $133.5 | $124.1 | $9.38 | 2,559,281.0 | -0.20% |
| 2026-03 | $138.1 | $122.5 | $15.67 | 4,054,065.0 | -7.06% |
| 2026-02 | $138.4 | $126.7 | $11.71 | 2,368,784.0 | +5.67% |
| 2026-01 | $129.0 | $119.9 | $9.12 | 2,363,718.0 | +3.14% |
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% |
0.67%
3.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):