142.85
price up icon1.20%   1.70
after-market Handel nachbörslich: 143.00 0.15 +0.11%
loading

Chevron Corp-Aktien (CVX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12-20 $142.8 $140.6 $2.30 29,150,747.0 +1.20%
2024-12-19 $144.8 $140.9 $3.81 15,405,740.0 -2.03%
2024-12-18 $148.7 $144.0 $4.69 9,666,906.0 -2.72%
2024-12-17 $148.7 $146.9 $1.74 11,079,896.0 -0.84%
2024-12-16 $153.9 $149.2 $4.64 12,065,772.0 -2.93%
2024-12-13 $155.0 $153.1 $1.89 5,698,827.0 -0.54%
2024-12-12 $156.5 $154.3 $2.26 7,519,201.0 -0.96%
2024-12-11 $157.2 $155.8 $1.37 10,888,007.0 -0.50%
2024-12-10 $159.5 $156.7 $2.82 8,919,508.0 -0.05%
2024-12-09 $160.1 $156.8 $3.26 9,016,610.0 +1.19%
2024-12-06 $158.8 $155.2 $3.66 9,608,917.0 -2.57%
2024-12-05 $160.7 $158.7 $1.98 6,212,588.0 +0.64%
2024-12-04 $161.8 $157.9 $3.98 7,464,828.0 -2.22%
2024-12-03 $163.2 $161.4 $1.81 5,557,137.0 -0.18%
2024-12-02 $162.9 $160.1 $2.84 5,353,041.0 +0.17%
2024-11-29 $162.7 $160.7 $2.09 4,643,270.0 -0.11%
2024-11-27 $164.7 $161.6 $3.07 7,122,154.0 -0.26%
2024-11-26 $162.9 $161.4 $1.54 7,302,430.0 +1.35%
2024-11-25 $163.2 $159.8 $3.34 9,241,354.0 -1.23%
2024-11-22 $162.6 $161.2 $1.46 5,773,071.0 +0.45%

Chevron Corp-Aktien (CVX) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chevron Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chevron Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Chevron Corp-Aktien (CVX) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $163.2 $140.6 $22.65 182,758,472.0 -11.78%
2024-11 $164.7 $151.7 $12.98 144,856,240.0 +8.81%
2024-10 $152.8 $145.4 $7.30 134,120,425.0 +1.05%
2024-09 $149.1 $135.4 $13.73 163,985,253.0 -0.46%
2024-08 $159.5 $139.7 $19.81 162,969,860.0 -7.80%
2024-07 $164.3 $152.3 $11.98 127,064,915.0 +2.59%
2024-06 $161.7 $151.9 $9.75 145,232,795.0 -3.62%
2024-05 $166.9 $156.3 $10.58 146,429,592.0 +0.64%
2024-04 $167.1 $155.4 $11.69 161,200,992.0 +2.24%
2024-03 $158.2 $147.7 $10.52 174,708,251.0 +3.77%
2024-02 $156.6 $146.5 $10.10 163,223,258.0 +3.11%
2024-01 $154.3 $139.6 $14.73 197,180,663.0 -1.16%

Chevron Corp-Aktien (CVX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $153.1 $141.0 $12.07 221,849,864.0 +3.87%
2023-11 $149.3 $140.7 $8.61 228,222,496.0 -1.46%
2023-10 $170.2 $144.0 $26.21 225,081,844.0 -13.57%
2023-09 $171.7 $162.6 $9.06 152,949,012.0 +4.67%
2023-08 $164.2 $156.2 $8.03 164,813,838.0 -1.56%
2023-07 $164.0 $151.6 $12.41 137,301,524.0 +4.01%
2023-06 $160.8 $149.7 $11.03 179,808,541.0 +4.47%
2023-05 $168.7 $150.4 $18.37 161,134,242.0 -10.65%
2023-04 $172.9 $164.1 $8.83 128,663,626.0 +3.32%
2023-03 $166.8 $149.9 $16.89 205,841,115.0 +1.49%
2023-02 $174.4 $158.9 $15.48 164,804,827.0 -7.61%
2023-01 $187.8 $170.8 $16.96 181,850,570.0 -3.05%

Chevron Corp-Aktien (CVX) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $184.6 $167.1 $17.45 159,618,133.0 -2.08%
2022-11 $189.7 $175.8 $13.86 161,647,105.0 +1.33%
2022-10 $183.8 $148.3 $35.54 177,679,221.0 +25.91%
2022-09 $164.5 $140.5 $24.07 223,918,609.0 -9.10%
2022-08 $166.8 $149.0 $17.81 184,349,456.0 -3.53%
2022-07 $164.7 $132.5 $32.12 142,120,386.0 +13.16%
2022-06 $182.4 $140.2 $42.25 203,278,860.0 -17.11%
2022-05 $181.0 $155.2 $25.81 233,602,875.0 +11.48%
2022-04 $174.5 $151.4 $23.18 200,223,387.0 -3.78%
2022-03 $174.8 $144.7 $30.06 527,493,415.0 +13.08%
2022-02 $144.0 $130.5 $13.49 282,584,479.0 +9.65%
2022-01 $137.0 $117.3 $19.71 297,859,710.0 +11.91%
$60.64
price down icon 0.23%
oil_gas_integrated TTE
$54.15
price up icon 0.91%
oil_gas_integrated PBR
$13.04
price up icon 0.69%
oil_gas_integrated BP
$28.60
price up icon 0.67%
$22.29
price up icon 0.18%
Kapitalisierung:     |  Volumen (24h):