Holen Sie sich die Stockscreener-App
133.65
0.39%
-0.52
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $134.7 | $132.9 | $1.76 | 8,411.0 | -0.39% |
| 2026-10-22 | $134.6 | $129.9 | $4.67 | 201,320.0 | +3.27% |
| 2026-10-21 | $131.0 | $129.3 | $1.75 | 132,818.0 | -0.24% |
| 2026-10-20 | $132.1 | $129.7 | $2.43 | 182,847.0 | +1.01% |
| 2026-10-19 | $131.9 | $128.6 | $3.27 | 119,596.0 | -2.46% |
| 2026-10-16 | $132.7 | $130.0 | $2.68 | 197,085.0 | +1.16% |
| 2026-10-15 | $133.3 | $130.2 | $3.06 | 171,931.0 | +0.78% |
| 2026-10-14 | $130.7 | $128.4 | $2.28 | 235,673.0 | -0.08% |
| 2026-10-13 | $130.4 | $128.1 | $2.37 | 134,094.0 | +0.59% |
| 2026-10-12 | $129.7 | $128.0 | $1.67 | 146,003.0 | +0.98% |
| 2026-10-09 | $128.8 | $127.7 | $1.18 | 70,557.0 | -0.32% |
| 2026-10-08 | $128.5 | $126.5 | $2.04 | 123,536.0 | +0.26% |
| 2026-10-07 | $128.5 | $126.0 | $2.47 | 170,031.0 | -0.20% |
| 2026-10-06 | $128.2 | $126.9 | $1.28 | 123,235.0 | +1.43% |
| 2026-10-05 | $127.7 | $125.5 | $2.27 | 210,409.0 | -0.87% |
| 2026-10-02 | $127.9 | $125.0 | $2.87 | 210,193.0 | +2.45% |
| 2026-10-01 | $128.2 | $124.3 | $3.82 | 272,461.0 | -3.22% |
| 2026-09-30 | $129.6 | $127.8 | $1.76 | 179,740.0 | +0.24% |
| 2026-09-29 | $128.8 | $126.3 | $2.51 | 145,716.0 | +0.67% |
| 2026-09-28 | $129.2 | $125.9 | $3.25 | 180,956.0 | -1.14% |
| 2026-09-25 | $133.0 | $128.0 | $4.98 | 215,104.0 | +0.40% |
| 2026-09-24 | $133.1 | $127.7 | $5.41 | 180,917.0 | -1.06% |
| 2026-09-23 | $132.1 | $129.5 | $2.59 | 187,918.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $134.7 | $124.3 | $10.37 | 2,710,200.0 | +4.04% |
| 2026-09 | $134.9 | $125.9 | $9.04 | 3,903,437.0 | -3.80% |
| 2026-08 | $138.3 | $129.7 | $8.59 | 3,301,546.0 | +0.50% |
| 2026-07 | $140.8 | $121.6 | $19.21 | 4,824,892.0 | +8.48% |
| 2026-06 | $126.3 | $118.9 | $7.43 | 4,021,867.0 | -0.68% |
| 2026-05 | $129.1 | $122.4 | $6.65 | 2,651,083.0 | -2.22% |
| 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% |
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):