Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Chesapeake Energy Corporation | CHK | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
86,61 | 85,08 | 87,16 | 86,79 |
CHK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 91,07 | 93,58 | 85,08 | 89,09 | 2.352.576 | -4,88 | -5,36% |
1 Monat | 88,77 | 93,58 | 85,08 | 88,97 | 1.675.502 | -2,58 | -2,91% |
3 Monate | 77,07 | 93,58 | 74,70 | 84,88 | 1.924.111 | 9,12 | 11,83% |
6 Monate | 89,17 | 93,58 | 72,84 | 81,44 | 1.912.267 | -2,98 | -3,34% |
1 Jahr | 77,19 | 93,58 | 72,84 | 82,75 | 1.765.052 | 9,00 | 11,66% |
3 Jahre | 45,57 | 107,31 | 45,41 | 80,94 | 1.748.004 | 40,62 | 89,14% |
5 Jahre | 50,00 | 107,31 | 40,00 | 79,65 | 1.685.179 | 36,19 | 72,38% |
CHK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 86,79 | 0,11 | 0,13% | 87,47 | 87,76 | 86,14 | 2.047.889 |
02 Mai 2024 | 86,68 | -3,20 | -3,56% | 89,70 | 89,905 | 85,97 | 4.025.387 |
01 Mai 2024 | 89,88 | -3,08 | -3,31% | 92,85 | 93,58 | 89,79 | 2.014.397 |
30 Apr 2024 | 92,96 | 0,90 | 0,98% | 91,925 | 93,15 | 91,78 | 2.159.739 |
27 Apr 2024 | 92,06 | 0,59 | 0,65% | 91,07 | 92,25 | 90,54 | 1.515.469 |
26 Apr 2024 | 91,47 | 0,78 | 0,86% | 90,55 | 91,54 | 89,89 | 1.471.699 |
25 Apr 2024 | 90,69 | 2,16 | 2,44% | 88,31 | 90,82 | 87,94 | 1.795.266 |
24 Apr 2024 | 88,53 | 0,12 | 0,14% | 87,97 | 88,95 | 87,27 | 1.186.466 |
23 Apr 2024 | 88,41 | 0,90 | 1,03% | 87,13 | 89,12 | 86,62 | 1.235.196 |
20 Apr 2024 | 87,51 | 0,19 | 0,22% | 87,14 | 88,095 | 86,67 | 1.217.226 |
19 Apr 2024 | 87,32 | 0,17 | 0,20% | 87,59 | 87,87 | 86,97 | 1.081.099 |
18 Apr 2024 | 87,15 | -0,12 | -0,14% | 87,20 | 88,37 | 86,77 | 907.294 |
17 Apr 2024 | 87,27 | -0,29 | -0,33% | 87,11 | 87,705 | 85,445 | 1.547.357 |
16 Apr 2024 | 87,56 | -1,03 | -1,16% | 88,75 | 89,24 | 87,12 | 1.645.654 |
13 Apr 2024 | 88,59 | 0,61 | 0,69% | 88,64 | 90,15 | 87,89 | 1.577.330 |
12 Apr 2024 | 87,98 | -2,02 | -2,24% | 90,06 | 90,06 | 87,20 | 2.102.843 |
11 Apr 2024 | 90,00 | 0,09 | 0,10% | 89,21 | 90,32 | 88,88 | 1.395.231 |
10 Apr 2024 | 89,91 | -0,28 | -0,31% | 90,26 | 90,74 | 88,90 | 1.194.307 |
09 Apr 2024 | 90,19 | 0,68 | 0,76% | 89,60 | 90,505 | 89,08 | 1.673.440 |
06 Apr 2024 | 89,51 | 0,19 | 0,21% | 88,77 | 89,86 | 87,99 | 1.880.058 |
05 Apr 2024 | 89,32 | -0,98 | -1,09% | 90,12 | 91,03 | 89,01 | 1.233.423 |
04 Apr 2024 | 90,30 | 1,33 | 1,49% | 89,50 | 90,32 | 88,99 | 1.483.087 |