Holen Sie sich die Stockscreener-App
153.37
1.80%
-2.8712
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 |
|---|---|---|---|---|---|
| 2025-11-12 | $155.8 | $152.1 | $3.71 | 6,186,592.0 | -1.81% |
| 2025-11-11 | $158.0 | $155.9 | $2.09 | 6,357,061.0 | +0.38% |
| 2025-11-10 | $156.0 | $152.4 | $3.61 | 8,427,222.0 | +0.41% |
| 2025-11-07 | $156.2 | $153.4 | $2.74 | 9,824,148.0 | +1.36% |
| 2025-11-06 | $154.8 | $152.7 | $2.11 | 6,411,988.0 | +0.18% |
| 2025-11-05 | $154.4 | $152.7 | $1.74 | 5,648,271.0 | -0.48% |
| 2025-11-04 | $153.8 | $152.2 | $1.61 | 6,737,764.0 | -0.42% |
| 2025-11-03 | $157.7 | $153.6 | $4.15 | 8,503,081.0 | -2.33% |
| 2025-10-31 | $159.2 | $155.1 | $4.07 | 11,073,595.0 | +2.74% |
| 2025-10-30 | $155.2 | $153.2 | $1.98 | 9,091,522.0 | -1.02% |
| 2025-10-29 | $156.2 | $153.9 | $2.29 | 7,315,177.0 | +0.63% |
| 2025-10-28 | $156.2 | $153.9 | $2.34 | 4,982,458.0 | -0.74% |
| 2025-10-27 | $156.5 | $154.9 | $1.63 | 4,818,608.0 | -0.18% |
| 2025-10-24 | $157.6 | $155.4 | $2.20 | 4,915,205.0 | -0.64% |
| 2025-10-23 | $158.6 | $156.1 | $2.47 | 9,773,521.0 | +0.64% |
| 2025-10-22 | $156.0 | $153.6 | $2.37 | 5,989,870.0 | +1.16% |
| 2025-10-21 | $155.3 | $153.2 | $2.08 | 6,302,785.0 | -0.45% |
| 2025-10-20 | $154.7 | $153.2 | $1.54 | 5,553,879.0 | +0.91% |
| 2025-10-17 | $154.2 | $152.2 | $1.99 | 7,679,167.0 | +0.90% |
| 2025-10-16 | $152.7 | $150.2 | $2.50 | 5,263,092.0 | -0.26% |
| 2025-10-15 | $154.2 | $151.0 | $3.17 | 5,673,483.0 | -0.18% |
| 2025-10-14 | $153.5 | $149.7 | $3.80 | 6,289,227.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $158.0 | $152.1 | $5.91 | 58,096,127.0 | -2.73% |
| 2025-10 | $159.2 | $148.9 | $10.29 | 151,503,642.0 | +1.56% |
| 2025-09 | $161.9 | $152.9 | $8.99 | 160,681,568.0 | -3.31% |
| 2025-08 | $161.1 | $149.8 | $11.28 | 166,693,701.0 | +5.91% |
| 2025-07 | $157.2 | $142.5 | $14.70 | 259,464,885.0 | +5.90% |
| 2025-06 | $152.2 | $136.4 | $15.72 | 194,060,266.0 | +4.75% |
| 2025-05 | $143.7 | $133.8 | $9.94 | 178,370,562.0 | +0.47% |
| 2025-04 | $168.6 | $132.0 | $36.56 | 239,382,840.0 | -18.67% |
| 2025-03 | $169.0 | $147.7 | $21.22 | 185,227,777.0 | +5.47% |
| 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% |
0.51%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):