166.09
price down icon0.34%   -0.56
 
loading

Chevron Corp-Aktien (CVX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-03-28 $167.1 $165.3 $1.84 4,920,526.0 -0.34%
2025-03-27 $168.2 $165.8 $2.37 6,599,497.0 -0.79%
2025-03-26 $169.0 $167.2 $1.71 9,884,657.0 +1.22%
2025-03-25 $167.8 $165.1 $2.71 7,696,212.0 +0.56%
2025-03-24 $166.4 $164.3 $2.12 7,716,089.0 +0.16%
2025-03-21 $164.9 $163.1 $1.77 19,857,360.0 -0.01%
2025-03-20 $165.3 $162.4 $2.90 9,318,844.0 +0.44%
2025-03-19 $164.5 $160.9 $3.64 11,024,190.0 +2.01%
2025-03-18 $161.1 $158.8 $2.27 9,116,638.0 +1.32%
2025-03-17 $159.4 $156.8 $2.69 7,410,652.0 +1.08%
2025-03-14 $157.2 $153.0 $4.23 6,595,595.0 +2.22%
2025-03-13 $154.4 $151.9 $2.51 8,759,647.0 +0.62%
2025-03-12 $154.8 $152.2 $2.57 9,471,110.0 -0.92%
2025-03-11 $158.8 $153.8 $5.05 9,867,933.0 -2.21%
2025-03-10 $160.4 $156.2 $4.20 11,562,633.0 +0.79%
2025-03-07 $157.4 $153.7 $3.74 8,384,341.0 +2.22%
2025-03-06 $153.3 $149.5 $3.86 6,821,422.0 +1.42%
2025-03-05 $151.4 $147.7 $3.62 8,337,755.0 -0.78%
2025-03-04 $153.6 $151.7 $1.99 2,344,724.0 -0.71%
2025-03-03 $160.1 $151.8 $8.33 8,864,914.0 -3.49%
2025-02-28 $158.7 $154.9 $3.75 8,434,442.0 +1.24%
2025-02-27 $158.3 $154.8 $3.48 7,002,707.0 +0.99%

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
2025-03 $169.0 $147.7 $21.22 179,475,265.0 +4.71%
2025-02 $159.0 $147.8 $11.19 117,212,629.0 +6.32%
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%
$72.73
price down icon 0.76%
oil_gas_integrated TTE
$64.15
price down icon 1.58%
oil_gas_integrated PBR
$14.38
price down icon 0.07%
oil_gas_integrated BP
$33.86
price down icon 1.60%
$26.03
price down icon 0.42%
Kapitalisierung:     |  Volumen (24h):