160.60
price up icon0.80%   1.28
after-market Handel nachbörslich: 160.70 0.10 +0.06%
loading

Chevron Corp-Aktien (CVX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-29 $161.1 $159.4 $1.65 6,928,591.0 +0.80%
2025-08-28 $159.5 $157.8 $1.67 7,494,726.0 +0.05%
2025-08-27 $160.0 $157.2 $2.78 7,485,709.0 +1.19%
2025-08-26 $160.0 $156.6 $3.45 10,264,036.0 -0.47%
2025-08-25 $158.3 $157.2 $1.15 4,744,311.0 -0.04%
2025-08-22 $158.8 $155.3 $3.47 9,036,087.0 +1.69%
2025-08-21 $155.7 $152.7 $2.94 7,547,050.0 +1.52%
2025-08-20 $153.5 $151.9 $1.56 8,065,985.0 +0.80%
2025-08-19 $153.9 $151.9 $2.09 8,556,730.0 -2.14%
2025-08-18 $156.5 $154.8 $1.74 8,145,709.0 -0.79%
2025-08-15 $158.5 $155.3 $3.25 11,576,478.0 +0.90%
2025-08-14 $155.7 $154.1 $1.60 7,324,501.0 -0.46%
2025-08-13 $156.0 $154.2 $1.81 6,581,237.0 +0.93%
2025-08-12 $156.1 $153.4 $2.69 6,638,892.0 +0.65%
2025-08-11 $155.9 $153.0 $2.94 6,162,616.0 -1.01%
2025-08-08 $155.8 $153.5 $2.25 6,380,004.0 +1.21%
2025-08-07 $155.2 $152.8 $2.32 6,504,853.0 +0.25%
2025-08-06 $155.2 $152.2 $2.94 7,838,381.0 -0.17%
2025-08-05 $153.1 $149.9 $3.20 8,601,127.0 +1.32%

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
2025-08 $161.1 $149.8 $11.28 173,622,292.0 +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%
$73.88
price down icon 0.07%
oil_gas_integrated TTE
$62.75
price up icon 1.03%
oil_gas_integrated BP
$35.23
price down icon 0.34%
oil_gas_integrated XOM
$114.29
price up icon 0.83%
$24.61
price up icon 0.49%
Kapitalisierung:     |  Volumen (24h):