Stockscreener 앱 받기
87.82
11.72%
-11.66
시간 외 거래:
90.01
2.19
+2.49%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $95.18 | $86.70 | $8.48 | 2,140,774.0 | -11.72% |
| 2025-04-03 | $107.2 | $98.71 | $8.46 | 1,443,359.0 | -12.38% |
| 2025-04-02 | $113.8 | $111.2 | $2.65 | 498,711.0 | +0.81% |
| 2025-04-01 | $113.1 | $110.8 | $2.22 | 504,777.0 | -0.08% |
| 2025-03-31 | $113.8 | $110.6 | $3.12 | 584,736.0 | +0.89% |
| 2025-03-28 | $112.6 | $110.6 | $2.02 | 510,917.0 | -0.37% |
| 2025-03-27 | $114.0 | $111.7 | $2.25 | 437,374.0 | -1.35% |
| 2025-03-26 | $115.4 | $113.2 | $2.19 | 531,352.0 | +0.96% |
| 2025-03-25 | $115.1 | $112.0 | $3.08 | 777,031.0 | -0.16% |
| 2025-03-24 | $113.0 | $110.3 | $2.76 | 817,463.0 | +2.80% |
| 2025-03-21 | $110.8 | $109.0 | $1.80 | 3,082,216.0 | -0.97% |
| 2025-03-20 | $111.7 | $109.7 | $1.98 | 593,799.0 | -0.30% |
| 2025-03-19 | $112.0 | $108.7 | $3.26 | 861,533.0 | +2.21% |
| 2025-03-18 | $109.5 | $106.6 | $2.91 | 827,151.0 | +1.01% |
| 2025-03-17 | $108.5 | $106.3 | $2.20 | 875,765.0 | +1.34% |
| 2025-03-14 | $106.3 | $103.5 | $2.83 | 922,391.0 | +2.80% |
| 2025-03-13 | $106.6 | $102.7 | $3.90 | 649,102.0 | -2.53% |
| 2025-03-12 | $106.5 | $102.8 | $3.79 | 1,021,563.0 | +2.69% |
| 2025-03-11 | $105.5 | $101.9 | $3.61 | 1,117,942.0 | -0.79% |
| 2025-03-10 | $105.5 | $102.8 | $2.73 | 1,167,814.0 | +0.40% |
| 2025-03-07 | $106.0 | $103.3 | $2.63 | 1,044,353.0 | +1.15% |
| 2025-03-06 | $103.9 | $100.4 | $3.57 | 1,105,656.0 | +1.10% |
Chord Energy Corp 주식 (CHRD) 연도별 가격 이력
이 심층 분석에서는 Chord Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chord Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chord Energy Corp 주식 (CHRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $113.8 | $86.70 | $27.12 | 6,728,395.0 | -22.09% |
| 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 주식 (CHRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| 2023-11 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| 2023-10 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| 2023-09 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| 2023-08 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| 2023-07 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| 2023-06 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| 2023-05 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| 2023-04 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| 2023-03 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| 2023-02 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| 2023-01 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
11.48%
자본화:
|
볼륨(24시간):