Holen Sie sich die Stockscreener-App
156.43
0.09%
-0.11
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $158.0 | $155.1 | $2.91 | 4,108,739.0 | -0.05% |
| 2026-01-06 | $165.1 | $156.1 | $8.94 | 20,358,625.0 | -4.46% |
| 2026-01-05 | $165.8 | $159.3 | $6.44 | 34,861,420.0 | +5.10% |
| 2026-01-02 | $155.9 | $151.2 | $4.65 | 6,803,574.0 | +2.29% |
| 2025-12-31 | $152.6 | $151.7 | $0.88 | 4,875,536.0 | +0.07% |
| 2025-12-30 | $152.7 | $151.5 | $1.20 | 5,126,555.0 | +0.87% |
| 2025-12-29 | $151.6 | $150.1 | $1.55 | 5,437,062.0 | +0.65% |
| 2025-12-26 | $151.1 | $149.6 | $1.49 | 3,658,511.0 | -0.32% |
| 2025-12-24 | $151.0 | $150.1 | $0.89 | 2,227,611.0 | -0.01% |
| 2025-12-23 | $151.1 | $149.8 | $1.23 | 4,594,779.0 | +0.47% |
| 2025-12-22 | $150.5 | $148.7 | $1.80 | 8,000,221.0 | +1.39% |
| 2025-12-19 | $149.0 | $147.2 | $1.82 | 21,365,249.0 | +0.04% |
| 2025-12-18 | $149.3 | $147.1 | $2.19 | 6,857,981.0 | -1.22% |
| 2025-12-17 | $149.9 | $147.3 | $2.52 | 8,654,411.0 | +1.89% |
| 2025-12-16 | $148.8 | $146.5 | $2.33 | 11,265,743.0 | -2.04% |
| 2025-12-15 | $150.1 | $148.4 | $1.67 | 7,450,250.0 | -0.13% |
| 2025-12-12 | $151.6 | $149.6 | $1.92 | 5,803,386.0 | -0.48% |
| 2025-12-11 | $151.9 | $150.1 | $1.84 | 8,139,135.0 | -0.46% |
| 2025-12-10 | $151.8 | $148.7 | $3.10 | 10,747,823.0 | +1.97% |
| 2025-12-09 | $150.1 | $148.2 | $1.88 | 8,912,575.0 | -0.15% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $165.8 | $151.2 | $14.50 | 66,132,358.0 | +2.66% |
Chevron Corp-Aktien (CVX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $153.9 | $146.5 | $7.46 | 173,002,116.0 | +0.78% |
| 2025-11 | $158.0 | $147.7 | $10.25 | 157,560,664.0 | -4.18% |
| 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% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):