Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Chevron Corporation | CVX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
160,25 |
CVX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 165,85 | 167,11 | 157,04 | 161,34 | 8.591.284 | -5,60 | -3,38% |
1 Monat | 161,58 | 167,11 | 155,42 | 161,25 | 7.685.837 | -1,33 | -0,82% |
3 Monate | 151,62 | 167,11 | 147,67 | 156,48 | 8.060.077 | 8,63 | 5,69% |
6 Monate | 148,91 | 167,11 | 139,62 | 150,57 | 9.211.648 | 11,34 | 7,62% |
1 Jahr | 161,57 | 171,70 | 139,62 | 154,38 | 8.694.173 | -1,32 | -0,82% |
3 Jahre | 108,97 | 189,68 | 92,86 | 145,59 | 9.952.486 | 51,28 | 47,06% |
5 Jahre | 118,06 | 189,68 | 51,60 | 125,93 | 9.690.252 | 42,19 | 35,74% |
CVX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 160,25 | -0,48 | -0,30% | 160,58 | 160,66 | 157,04 | 11.780.106 |
03 Mai 2024 | 160,73 | 1,10 | 0,69% | 160,26 | 161,775 | 159,89 | 8.661.500 |
02 Mai 2024 | 159,63 | -1,64 | -1,02% | 160,78 | 161,45 | 158,90 | 7.708.837 |
01 Mai 2024 | 161,27 | -5,06 | -3,04% | 166,29 | 166,29 | 160,95 | 8.452.677 |
30 Apr 2024 | 166,33 | 0,44 | 0,27% | 165,85 | 167,11 | 164,69 | 6.353.301 |
27 Apr 2024 | 165,89 | 0,61 | 0,37% | 165,31 | 166,98 | 163,30 | 9.721.050 |
26 Apr 2024 | 165,28 | 1,71 | 1,05% | 164,33 | 165,60 | 162,67 | 9.398.473 |
25 Apr 2024 | 163,57 | 0,72 | 0,44% | 162,05 | 163,84 | 161,446 | 7.606.997 |
24 Apr 2024 | 162,85 | 0,93 | 0,57% | 161,31 | 162,85 | 160,60 | 5.591.534 |
23 Apr 2024 | 161,92 | 1,92 | 1,20% | 159,71 | 162,70 | 158,4403 | 6.709.068 |
20 Apr 2024 | 160,00 | 2,43 | 1,54% | 158,58 | 160,75 | 158,1495 | 7.733.773 |
19 Apr 2024 | 157,57 | 1,17 | 0,75% | 157,28 | 158,04 | 156,39 | 4.977.271 |
18 Apr 2024 | 156,40 | 0,12 | 0,08% | 156,00 | 157,7099 | 155,64 | 6.732.402 |
17 Apr 2024 | 156,28 | -1,31 | -0,83% | 157,25 | 157,32 | 155,42 | 5.281.145 |
16 Apr 2024 | 157,59 | -1,37 | -0,86% | 159,95 | 160,4899 | 157,36 | 7.238.428 |
13 Apr 2024 | 158,96 | -2,93 | -1,81% | 162,35 | 163,87 | 158,045 | 11.046.573 |
12 Apr 2024 | 161,89 | -0,78 | -0,48% | 163,62 | 163,62 | 159,80 | 7.700.338 |
11 Apr 2024 | 162,67 | 0,67 | 0,41% | 162,225 | 162,77 | 161,01 | 7.209.026 |
10 Apr 2024 | 162,00 | 0,73 | 0,45% | 161,73 | 162,5316 | 160,46 | 6.566.460 |
09 Apr 2024 | 161,27 | -0,33 | -0,20% | 161,58 | 162,501 | 160,33 | 7.247.786 |