Chesapeake Finl Shs (CPKF)

CPKF
🏛️ Vereinigte Staaten →
21.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 21.75 21.75 21.75 21.75 0.0M
2025-09-22 21.75 21.75 21.75 21.75 0.0M
2025-09-19 21.72 21.72 21.70 21.72 0.0M
2025-09-17 21.23 21.73 21.23 21.73 0.0M
2025-09-15 21.22 21.74 21.22 21.74 0.0M
2025-09-12 21.50 21.74 21.50 21.74 0.0M
2025-09-05 21.75 21.75 21.75 21.75 0.0M
2025-09-03 21.77 21.77 21.18 21.75 0.0M
2025-09-02 21.83 21.84 21.83 21.84 0.0M
2025-08-26 21.80 22.00 21.80 22.00 0.0M
2025-08-22 21.79 21.99 21.79 21.99 0.0M
2025-08-21 22.00 22.00 21.78 22.00 0.0M
2025-08-20 21.83 22.00 21.83 22.00 0.0M
2025-08-18 21.76 22.00 21.76 22.00 0.0M
2025-08-15 21.79 21.79 21.79 21.79 0.0M
2025-08-14 21.85 21.85 21.79 21.79 0.0M
2025-08-12 22.00 22.00 22.00 22.00 0.0M
2025-08-11 21.95 22.00 21.91 22.00 0.0M
2025-08-08 21.53 21.53 21.53 21.53 0.0M
2025-08-07 22.00 22.00 22.00 22.00 0.0M
2025-08-06 22.00 22.00 22.00 22.00 0.0M
2025-08-05 22.00 22.00 22.00 22.00 0.0M
2025-08-04 22.00 22.00 22.00 22.00 0.0M
2025-08-01 21.95 22.00 21.95 22.00 0.0M
2025-07-30 22.00 22.00 22.00 22.00 0.0M
2025-07-29 21.85 22.10 21.85 21.90 0.0M
2025-07-28 21.85 21.85 21.75 21.85 0.0M
2025-07-25 21.95 21.95 21.85 21.85 0.0M
2025-07-23 21.00 22.00 21.00 22.00 0.0M
2025-07-22 21.00 21.96 21.00 21.96 0.0M
2025-07-21 20.90 20.90 20.85 20.85 0.0M
2025-07-17 20.50 20.90 20.50 20.90 0.0M
2025-07-16 20.75 20.75 20.75 20.75 0.0M
2025-07-15 20.50 20.50 20.50 20.50 0.0M
2025-07-11 21.00 21.00 20.75 20.75 0.0M
2025-07-10 20.99 20.99 20.99 20.99 0.0M
2025-07-09 20.75 20.75 20.75 20.75 0.0M
2025-07-08 20.40 20.80 20.34 20.80 0.0M
2025-07-07 20.50 20.50 20.50 20.50 0.0M
2025-07-02 20.72 20.80 20.72 20.80 0.0M
2025-07-01 20.80 20.80 20.70 20.80 0.0M
2025-06-30 20.70 20.85 20.70 20.85 0.0M
2025-06-27 21.50 21.50 20.40 20.85 0.0M
2025-06-26 21.00 21.45 21.00 21.45 0.0M
2025-06-25 21.25 21.25 21.25 21.25 0.0M
2025-06-24 21.50 21.50 21.00 21.25 0.0M
2025-06-18 21.00 21.00 21.00 21.00 0.0M
2025-06-13 21.25 21.25 21.25 21.25 0.0M
2025-06-12 21.00 21.00 21.00 21.00 0.0M
2025-06-10 20.75 20.75 20.75 20.75 0.0M
2025-06-06 20.50 20.50 20.50 20.50 0.0M
2025-06-04 20.50 20.50 20.50 20.50 0.0M
2025-06-03 20.50 20.50 20.50 20.50 0.0M
2025-06-02 20.74 21.00 20.50 21.00 0.0M
2025-05-29 20.75 20.75 20.75 20.75 0.0M
2025-05-28 20.50 20.72 20.50 20.72 0.0M
2025-05-27 20.00 20.00 20.00 20.00 0.0M
2025-05-23 19.46 20.00 19.46 20.00 0.0M
2025-05-22 20.00 20.00 20.00 20.00 0.0M
2025-05-21 20.50 20.50 19.45 20.00 0.0M
2025-05-20 20.00 20.50 19.91 20.50 0.0M
2025-05-16 19.80 20.00 19.71 20.00 0.0M
2025-05-14 19.75 19.80 19.75 19.80 0.0M
2025-05-12 19.85 19.85 19.41 19.41 0.0M
2025-05-07 19.55 20.00 19.40 19.85 0.0M
2025-05-06 19.30 19.40 19.18 19.40 0.0M
2025-05-02 19.30 19.36 19.30 19.34 0.0M
2025-05-01 19.30 19.30 19.15 19.15 0.0M
2025-04-30 19.28 19.30 19.28 19.30 0.0M
2025-04-29 19.50 19.75 19.26 19.26 0.0M
2025-04-25 19.56 19.56 19.20 19.20 0.0M
2025-04-23 19.05 19.05 19.00 19.00 0.0M
2025-04-22 18.50 19.15 18.50 19.00 0.0M
2025-04-21 19.50 19.50 19.50 19.50 0.0M
2025-04-17 19.18 19.18 19.18 19.18 0.0M
2025-04-16 19.25 19.25 19.25 19.25 0.0M
2025-04-15 19.15 19.27 19.15 19.15 0.0M
2025-04-14 19.50 19.50 19.50 19.50 0.0M
2025-04-11 19.17 19.17 19.17 19.17 0.0M
2025-04-10 19.25 19.25 19.15 19.17 0.0M
2025-04-09 19.17 19.17 19.15 19.15 0.0M
2025-04-08 19.15 19.15 19.15 19.15 0.0M
2025-04-07 19.60 19.80 19.15 19.80 0.0M
2025-04-04 19.65 19.65 19.00 19.58 0.0M
2025-04-03 20.05 20.05 19.15 19.25 0.0M
2025-04-02 19.75 20.00 19.15 19.99 0.0M
2025-04-01 19.68 19.70 19.68 19.70 0.0M
2025-03-31 19.15 19.17 19.15 19.15 0.0M
2025-03-27 19.75 19.75 19.75 19.75 0.0M
2025-03-26 19.18 19.39 19.15 19.39 0.0M
2025-03-21 19.18 19.18 19.18 19.18 0.0M
2025-03-20 18.90 19.00 18.70 19.00 0.0M
2025-03-19 18.90 18.90 18.90 18.90 0.0M
2025-03-12 18.75 18.75 18.75 18.75 0.0M
2025-03-11 18.55 18.55 18.50 18.50 0.0M
2025-03-10 18.75 18.75 18.50 18.50 0.0M
2025-03-07 18.50 18.50 18.50 18.50 0.0M
2025-03-06 18.50 18.50 18.50 18.50 0.0M
2025-03-05 18.18 18.50 18.10 18.50 0.0M
2025-03-04 18.70 18.70 18.18 18.50 0.0M
2025-03-03 19.20 19.20 19.10 19.18 0.0M
2025-02-26 19.25 19.25 19.16 19.20 0.0M
2025-02-25 18.80 18.83 18.80 18.81 0.0M
2025-02-24 18.80 19.00 18.80 18.83 0.0M
2025-02-21 18.80 18.94 18.80 18.80 0.0M
2025-02-20 18.80 18.82 18.80 18.80 0.0M
2025-02-19 18.86 18.86 18.86 18.86 0.0M
2025-02-18 18.86 18.86 18.80 18.86 0.0M
2025-02-13 18.90 18.90 18.90 18.90 0.0M
2025-02-12 19.01 19.09 18.90 18.90 0.0M
2025-02-10 19.00 19.10 19.00 19.10 0.0M
2025-02-06 19.00 19.00 19.00 19.00 0.0M
2025-02-04 18.71 18.99 18.70 18.99 0.0M
2025-02-03 18.51 18.71 18.51 18.71 0.0M
2025-01-31 18.68 18.95 18.68 18.90 0.0M
2025-01-30 18.61 18.61 18.60 18.60 0.0M
2025-01-29 18.60 18.70 18.60 18.70 0.0M
2025-01-28 18.55 18.55 18.55 18.55 0.0M
2025-01-27 18.50 18.50 18.50 18.50 0.0M
2025-01-24 18.60 18.60 18.60 18.60 0.0M
2025-01-23 18.99 18.99 18.40 18.54 0.0M
2025-01-21 18.70 18.70 18.70 18.70 0.0M
2025-01-17 18.44 18.44 18.44 18.44 0.0M
2025-01-15 18.43 18.43 18.40 18.40 0.0M
2025-01-14 18.48 18.48 18.48 18.48 0.0M
2025-01-13 18.38 18.38 18.38 18.38 0.0M
2025-01-10 18.50 18.50 18.45 18.45 0.0M
2025-01-08 18.55 18.55 18.55 18.55 0.0M
2025-01-07 18.60 18.60 18.54 18.55 0.0M
2025-01-06 18.87 19.23 18.55 19.23 0.0M
2025-01-02 18.50 18.75 18.45 18.55 0.0M