Chevron Corporation CVX
NYSE · Vereinigte Staaten · Energierohstoffe
$204,21-0,17 (-0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $204,21 | -0,08 % | $205,09 | $206,83 | $204,21 | 6,39M |
| 2026-09-29 | $204,38 | -0,96 % | $203,05 | $205,48 | $202,70 | 5,92M |
| 2026-09-28 | $206,37 | +0,94 % | $207,00 | $208,25 | $205,38 | 9,53M |
| 2026-09-25 | $204,45 | -0,58 % | $203,81 | $206,54 | $203,40 | 7,13M |
| 2026-09-24 | $205,65 | +0,07 % | $207,24 | $208,10 | $204,87 | 9,38M |
| 2026-09-23 | $205,51 | +1,53 % | $204,46 | $207,00 | $203,48 | 8,26M |
| 2026-09-22 | $202,41 | -0,62 % | $201,87 | $204,44 | $200,78 | 9,34M |
| 2026-09-21 | $203,67 | -2,79 % | $207,89 | $209,00 | $203,50 | 8,46M |
| 2026-09-18 | $209,51 | -0,97 % | $211,09 | $211,90 | $207,31 | 47,30M |
| 2026-09-17 | $211,57 | +0,01 % | $209,61 | $211,75 | $209,17 | 7,39M |
| 2026-09-16 | $211,54 | -2,86 % | $215,09 | $215,28 | $210,37 | 8,05M |
| 2026-09-15 | $217,77 | +2,64 % | $212,89 | $217,78 | $212,74 | 9,56M |
| 2026-09-14 | $212,17 | -0,88 % | $217,00 | $217,65 | $211,27 | 9,37M |
| 2026-09-11 | $214,06 | +0,61 % | $212,02 | $215,55 | $212,02 | 6,57M |
| 2026-09-10 | $212,76 | -0,49 % | $217,40 | $217,40 | $211,34 | 9,63M |
| 2026-09-09 | $213,81 | +1,91 % | $212,88 | $215,28 | $212,23 | 8,38M |
| 2026-09-08 | $209,80 | +0,58 % | $211,25 | $213,31 | $209,18 | 7,70M |
| 2026-09-04 | $208,60 | -1,29 % | $209,51 | $209,86 | $207,12 | 5,46M |
| 2026-09-03 | $211,32 | -0,22 % | $212,38 | $213,20 | $211,17 | 6,67M |
| 2026-09-02 | $211,78 | +0,35 % | $210,49 | $212,79 | $209,46 | 7,60M |
| 2026-09-01 | $211,05 | +2,38 % | $209,00 | $211,08 | $207,80 | 8,55M |
| 2026-08-31 | $206,14 | +2,12 % | $206,08 | $208,42 | $203,84 | 12,07M |
| 2026-08-28 | $201,86 | +1,05 % | $199,98 | $202,24 | $199,56 | 5,30M |
| 2026-08-27 | $199,77 | -0,22 % | $199,57 | $200,88 | $197,82 | 8,11M |
| 2026-08-26 | $200,21 | +0,16 % | $198,73 | $202,39 | $198,12 | 6,86M |
| 2026-08-25 | $199,89 | -1,58 % | $201,03 | $202,06 | $199,79 | 8,18M |
| 2026-08-24 | $203,09 | -1,06 % | $203,67 | $205,30 | $201,75 | 5,85M |
| 2026-08-21 | $205,27 | -0,24 % | $205,93 | $207,82 | $205,01 | 7,36M |
| 2026-08-20 | $205,77 | 0,00 % | $208,90 | $208,98 | $205,52 | 8,20M |
| 2026-08-19 | $205,76 | +0,01 % | $205,05 | $207,68 | $204,26 | 8,69M |
| 2026-08-18 | $205,74 | +1,50 % | $205,03 | $206,22 | $203,71 | 7,70M |
| 2026-08-17 | $202,70 | +1,35 % | $200,73 | $203,68 | $199,80 | 8,36M |
| 2026-08-14 | $200,00 | +1,16 % | $198,87 | $201,63 | $198,36 | 7,91M |
| 2026-08-13 | $197,70 | +0,56 % | $195,00 | $198,10 | $193,75 | 5,91M |
| 2026-08-12 | $196,60 | -0,03 % | $195,22 | $197,40 | $194,58 | 7,37M |
| 2026-08-11 | $196,66 | +0,90 % | $194,25 | $197,46 | $194,25 | 6,05M |
| 2026-08-10 | $194,91 | +4,48 % | $188,88 | $194,99 | $188,88 | 13,67M |
| 2026-08-07 | $186,56 | -1,41 % | $186,21 | $187,75 | $185,87 | 7,10M |
| 2026-08-06 | $189,23 | +1,51 % | $188,97 | $189,78 | $187,02 | 7,18M |
| 2026-08-05 | $186,41 | -2,10 % | $191,19 | $191,38 | $186,27 | 8,26M |
| 2026-08-04 | $190,40 | -1,44 % | $190,15 | $191,47 | $186,34 | 9,46M |
| 2026-08-03 | $193,18 | -1,85 % | $195,38 | $195,86 | $191,81 | 9,54M |
| 2026-07-31 | $196,83 | +2,35 % | $195,11 | $197,55 | $191,54 | 9,96M |
| 2026-07-30 | $192,31 | +0,23 % | $189,91 | $193,12 | $189,31 | 6,65M |
| 2026-07-29 | $191,86 | +2,28 % | $192,50 | $193,56 | $190,78 | 8,10M |
| 2026-07-28 | $187,58 | -1,27 % | $191,47 | $191,97 | $186,73 | 7,41M |
| 2026-07-27 | $190,00 | -2,46 % | $188,67 | $192,49 | $188,67 | 7,37M |
| 2026-07-24 | $194,79 | +0,19 % | $194,46 | $196,87 | $193,80 | 6,70M |
| 2026-07-23 | $194,42 | +0,75 % | $196,30 | $197,69 | $194,02 | 8,15M |
| 2026-07-22 | $192,98 | +1,00 % | $193,40 | $193,70 | $191,94 | 6,14M |
| 2026-07-21 | $191,07 | +0,72 % | $190,50 | $191,26 | $189,32 | 6,89M |
| 2026-07-20 | $189,71 | +1,24 % | $186,29 | $190,35 | $185,93 | 7,77M |
| 2026-07-17 | $187,38 | +1,91 % | $187,47 | $188,15 | $185,50 | 7,06M |
| 2026-07-16 | $183,86 | +1,24 % | $182,57 | $184,83 | $181,95 | 6,26M |
| 2026-07-15 | $181,60 | -0,09 % | $182,17 | $182,40 | $178,58 | 6,67M |
| 2026-07-14 | $181,76 | -0,24 % | $182,75 | $183,36 | $180,63 | 6,82M |
| 2026-07-13 | $182,20 | +3,29 % | $179,02 | $182,38 | $179,02 | 7,69M |
| 2026-07-10 | $176,40 | +1,35 % | $174,97 | $176,42 | $173,51 | 6,00M |
| 2026-07-09 | $174,05 | -1,09 % | $174,63 | $175,59 | $173,90 | 6,58M |
| 2026-07-08 | $175,97 | +1,13 % | $176,80 | $178,58 | $174,95 | 9,92M |
| 2026-07-07 | $174,01 | +3,52 % | $170,14 | $174,61 | $170,00 | 9,75M |
| 2026-07-06 | $168,10 | -0,65 % | $168,86 | $169,26 | $167,16 | 9,97M |
| 2026-07-02 | $169,20 | +2,12 % | $168,28 | $169,55 | $167,40 | 9,56M |
| 2026-07-01 | $165,69 | -0,04 % | $164,78 | $167,47 | $164,78 | 9,18M |
| 2026-06-30 | $165,76 | -1,61 % | $169,70 | $170,46 | $165,20 | 19,43M |
| 2026-06-29 | $168,47 | -1,51 % | $171,37 | $171,60 | $168,37 | 8,81M |
| 2026-06-26 | $171,06 | -0,69 % | $172,24 | $172,25 | $169,93 | 13,10M |
| 2026-06-25 | $172,24 | +0,46 % | $170,22 | $172,77 | $169,27 | 7,95M |
| 2026-06-24 | $171,45 | -2,57 % | $173,89 | $173,99 | $170,86 | 10,63M |
| 2026-06-23 | $175,98 | +0,53 % | $175,78 | $176,40 | $174,70 | 6,56M |
| 2026-06-22 | $175,06 | +0,82 % | $174,08 | $175,45 | $172,86 | 11,11M |
| 2026-06-18 | $173,63 | -2,22 % | $175,64 | $175,64 | $172,23 | 19,15M |
| 2026-06-17 | $177,58 | -1,40 % | $179,01 | $180,08 | $177,10 | 8,43M |
| 2026-06-16 | $180,11 | -0,16 % | $178,62 | $180,25 | $178,33 | 6,66M |
| 2026-06-15 | $180,40 | -3,64 % | $178,90 | $181,67 | $177,76 | 10,18M |
| 2026-06-12 | $187,22 | +0,75 % | $185,08 | $188,40 | $184,36 | 8,70M |
| 2026-06-11 | $185,82 | -2,10 % | $191,81 | $192,25 | $185,55 | 9,27M |
| 2026-06-10 | $189,80 | +1,63 % | $189,19 | $192,69 | $188,23 | 10,04M |
| 2026-06-09 | $186,76 | -1,31 % | $188,50 | $189,38 | $185,47 | 8,47M |
| 2026-06-08 | $189,24 | +1,03 % | $188,70 | $191,03 | $188,50 | 6,11M |
| 2026-06-05 | $187,31 | -0,55 % | $189,06 | $189,61 | $186,59 | 6,31M |
| 2026-06-04 | $188,35 | -0,72 % | $189,00 | $190,10 | $187,67 | 5,16M |
| 2026-06-03 | $189,71 | +1,15 % | $188,89 | $191,48 | $187,96 | 7,98M |
| 2026-06-02 | $187,55 | +0,93 % | $184,88 | $188,45 | $184,88 | 6,55M |
| 2026-06-01 | $185,83 | +1,85 % | $184,38 | $187,94 | $184,02 | 8,85M |
| 2026-05-29 | $182,46 | -0,31 % | $182,72 | $182,97 | $180,40 | 13,89M |
| 2026-05-28 | $183,03 | +0,35 % | $183,71 | $185,26 | $182,09 | 8,73M |
| 2026-05-27 | $182,40 | -1,25 % | $181,85 | $183,72 | $180,67 | 9,44M |
| 2026-05-26 | $184,71 | -3,51 % | $190,00 | $190,49 | $183,90 | 14,26M |
| 2026-05-22 | $191,43 | +0,22 % | $190,37 | $192,00 | $189,80 | 7,21M |