Holen Sie sich die Stockscreener-App
89.83
0.88%
-0.80
Handel nachbörslich:
90.75
0.92
+1.02%
Chord Energy Corp-Aktien (CHRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $91.78 | $89.17 | $2.61 | 957,078.0 | -0.88% |
| 2026-01-05 | $96.42 | $87.55 | $8.87 | 1,247,738.0 | -4.28% |
| 2026-01-02 | $95.03 | $91.60 | $3.43 | 839,624.0 | +2.14% |
| 2025-12-31 | $93.35 | $91.69 | $1.66 | 552,268.0 | -0.70% |
| 2025-12-30 | $93.54 | $91.96 | $1.58 | 621,344.0 | +2.26% |
| 2025-12-29 | $91.68 | $90.40 | $1.28 | 624,943.0 | +1.39% |
| 2025-12-26 | $90.64 | $89.15 | $1.49 | 329,549.0 | -0.96% |
| 2025-12-24 | $91.14 | $89.71 | $1.43 | 202,398.0 | +0.14% |
| 2025-12-23 | $91.65 | $90.12 | $1.53 | 361,568.0 | -0.04% |
| 2025-12-22 | $92.80 | $90.69 | $2.11 | 610,846.0 | +0.73% |
| 2025-12-19 | $91.86 | $89.71 | $2.14 | 1,085,609.0 | -0.03% |
| 2025-12-18 | $93.47 | $90.08 | $3.39 | 618,980.0 | -3.80% |
| 2025-12-17 | $94.09 | $91.60 | $2.49 | 604,985.0 | +2.14% |
| 2025-12-16 | $94.77 | $90.52 | $4.25 | 723,946.0 | -3.61% |
| 2025-12-15 | $97.31 | $93.72 | $3.59 | 481,200.0 | -2.19% |
| 2025-12-12 | $100.0 | $97.32 | $2.68 | 471,875.0 | -1.58% |
| 2025-12-11 | $100.4 | $98.31 | $2.08 | 639,960.0 | -2.04% |
| 2025-12-10 | $101.1 | $97.43 | $3.70 | 685,916.0 | +2.52% |
| 2025-12-09 | $98.61 | $96.76 | $1.85 | 692,409.0 | +1.25% |
Chord Energy Corp-Aktien (CHRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chord Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chord Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chord Energy Corp-Aktien (CHRD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $96.42 | $87.55 | $8.87 | 4,001,518.0 | -3.10% |
Chord Energy Corp-Aktien (CHRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $101.1 | $89.15 | $11.98 | 12,151,634.0 | -0.54% |
| 2025-11 | $94.93 | $84.25 | $10.69 | 15,283,716.0 | +3.46% |
| 2025-10 | $100.9 | $87.62 | $13.31 | 15,046,665.0 | -8.70% |
| 2025-09 | $111.7 | $98.15 | $13.51 | 20,657,827.0 | -9.57% |
| 2025-08 | $110.9 | $99.23 | $11.64 | 16,817,510.0 | -0.40% |
| 2025-07 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 2025-06 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| 2025-05 | $100.5 | $88.27 | $12.20 | 16,505,747.0 | -0.25% |
| 2025-04 | $113.8 | $79.83 | $33.99 | 20,243,059.0 | -19.95% |
| 2025-03 | $115.4 | $99.40 | $15.97 | 20,398,829.0 | -1.38% |
| 2025-02 | $116.2 | $107.2 | $9.00 | 17,204,353.0 | +1.65% |
| 2025-01 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp-Aktien (CHRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| 2024-11 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| 2024-10 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| 2024-09 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| 2024-08 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| 2024-07 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| 2024-06 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| 2024-05 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| 2024-04 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| 2024-03 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| 2024-02 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| 2024-01 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
1.25%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):