Stockscreener 앱 받기
93.28
1.30%
1.20
시간 외 거래:
93.28
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $94.11 | $91.57 | $2.54 | 699,156.0 | +1.30% |
| 2025-05-01 | $93.39 | $89.80 | $3.59 | 1,013,575.0 | +2.05% |
| 2025-04-30 | $92.75 | $89.11 | $3.64 | 711,141.0 | -3.51% |
| 2025-04-29 | $94.51 | $92.81 | $1.70 | 547,258.0 | -1.48% |
| 2025-04-28 | $95.51 | $93.78 | $1.73 | 608,480.0 | +0.31% |
| 2025-04-25 | $95.44 | $93.09 | $2.34 | 410,408.0 | -0.14% |
| 2025-04-24 | $95.06 | $91.61 | $3.45 | 628,914.0 | +2.11% |
| 2025-04-23 | $97.40 | $92.25 | $5.16 | 779,158.0 | -1.59% |
| 2025-04-22 | $95.52 | $92.75 | $2.77 | 496,142.0 | +1.56% |
| 2025-04-21 | $93.08 | $90.88 | $2.20 | 791,849.0 | -1.68% |
| 2025-04-17 | $95.18 | $92.41 | $2.77 | 767,595.0 | +3.95% |
| 2025-04-16 | $92.66 | $88.96 | $3.70 | 603,518.0 | +2.76% |
| 2025-04-15 | $90.52 | $88.02 | $2.50 | 509,511.0 | -0.14% |
| 2025-04-14 | $91.91 | $86.66 | $5.25 | 1,033,992.0 | -0.92% |
| 2025-04-11 | $90.11 | $84.42 | $5.69 | 1,154,325.0 | +4.02% |
| 2025-04-10 | $91.75 | $83.57 | $8.18 | 1,839,325.0 | -9.58% |
| 2025-04-09 | $96.27 | $79.83 | $16.44 | 1,739,763.0 | +15.80% |
| 2025-04-08 | $87.46 | $80.80 | $6.66 | 1,304,083.0 | -4.64% |
| 2025-04-07 | $91.42 | $82.03 | $9.39 | 1,729,976.0 | -2.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $94.11 | $89.80 | $4.31 | 2,411,887.0 | +3.38% |
| 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 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% |
2.96%
자본화:
|
볼륨(24시간):