Holen Sie sich die Stockscreener-App
156.92
1.18%
-1.87
Handel nachbörslich:
157.18
0.26
+0.17%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CVX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Chevron Corp-Aktien (CVX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $158.9 | $156.8 | $2.13 | 6,076,718.0 | -1.18% |
| 2025-02-20 | $158.9 | $157.1 | $1.88 | 5,957,814.0 | +0.99% |
| 2025-02-19 | $158.4 | $156.5 | $1.84 | 4,634,364.0 | +0.69% |
| 2025-02-18 | $157.3 | $154.8 | $2.53 | 5,681,025.0 | +0.53% |
| 2025-02-14 | $157.4 | $154.9 | $2.57 | 5,688,486.0 | -0.35% |
| 2025-02-13 | $156.4 | $153.3 | $3.10 | 5,568,468.0 | +0.63% |
| 2025-02-12 | $157.5 | $154.6 | $2.89 | 6,442,210.0 | -1.61% |
| 2025-02-11 | $158.7 | $156.1 | $2.59 | 5,735,315.0 | +1.07% |
| 2025-02-10 | $155.8 | $154.1 | $1.74 | 5,453,699.0 | +2.06% |
| 2025-02-07 | $153.8 | $151.9 | $1.89 | 4,543,321.0 | +0.47% |
| 2025-02-06 | $155.3 | $151.1 | $4.19 | 5,713,850.0 | -0.71% |
| 2025-02-05 | $153.8 | $152.3 | $1.51 | 6,390,882.0 | -0.15% |
| 2025-02-04 | $153.4 | $148.7 | $4.66 | 8,341,999.0 | +2.60% |
| 2025-02-03 | $150.9 | $147.8 | $3.06 | 7,443,391.0 | +0.10% |
| 2025-01-31 | $154.4 | $148.7 | $5.72 | 16,559,994.0 | -4.56% |
| 2025-01-30 | $157.4 | $155.5 | $1.93 | 6,833,662.0 | +0.40% |
| 2025-01-29 | $156.6 | $154.8 | $1.77 | 5,513,650.0 | -0.33% |
| 2025-01-28 | $158.9 | $155.2 | $3.74 | 6,266,120.0 | -0.65% |
| 2025-01-27 | $157.9 | $155.5 | $2.37 | 6,984,735.0 | +1.02% |
| 2025-01-24 | $157.5 | $155.3 | $2.20 | 7,820,420.0 | -0.23% |
| 2025-01-23 | $157.9 | $155.6 | $2.32 | 5,733,952.0 | -0.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $158.9 | $147.8 | $11.15 | 89,748,260.0 | +5.18% |
| 2025-01 | $161.8 | $145.5 | $16.30 | 156,329,023.0 | +3.00% |
Chevron Corp-Aktien (CVX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $163.2 | $140.6 | $22.65 | 180,358,651.0 | -11.65% |
| 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% |
2.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):