Stockscreener 앱 받기
92.00
0.57%
-0.53
시장 영업 전:
92.82
0.82
+0.89%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $93.23 | $91.00 | $2.23 | 558,249.0 | -0.57% |
| 2025-06-04 | $98.00 | $92.51 | $5.49 | 915,906.0 | -3.34% |
| 2025-06-03 | $96.61 | $90.46 | $6.15 | 691,019.0 | +4.16% |
| 2025-06-02 | $93.64 | $91.12 | $2.52 | 982,659.0 | +2.12% |
| 2025-05-30 | $90.39 | $89.28 | $1.11 | 999,594.0 | -1.10% |
| 2025-05-29 | $91.23 | $89.60 | $1.63 | 549,904.0 | +1.08% |
| 2025-05-28 | $92.22 | $89.83 | $2.39 | 524,926.0 | -1.23% |
| 2025-05-27 | $91.15 | $88.74 | $2.41 | 652,488.0 | +1.67% |
| 2025-05-23 | $90.25 | $88.56 | $1.69 | 549,066.0 | -0.55% |
| 2025-05-22 | $90.72 | $88.27 | $2.45 | 578,371.0 | -0.43% |
| 2025-05-21 | $93.00 | $90.49 | $2.51 | 710,458.0 | -4.32% |
| 2025-05-20 | $96.05 | $94.31 | $1.73 | 655,217.0 | -0.42% |
| 2025-05-19 | $95.69 | $94.43 | $1.26 | 554,000.0 | -1.70% |
| 2025-05-16 | $96.85 | $94.89 | $1.96 | 609,891.0 | +0.82% |
| 2025-05-15 | $96.04 | $93.84 | $2.20 | 904,247.0 | -2.14% |
| 2025-05-14 | $99.15 | $96.94 | $2.21 | 645,605.0 | -1.52% |
| 2025-05-13 | $100.4 | $97.22 | $3.19 | 927,417.0 | +1.91% |
| 2025-05-12 | $100.5 | $97.14 | $3.33 | 809,510.0 | +4.93% |
| 2025-05-09 | $95.92 | $92.87 | $3.05 | 977,188.0 | -0.63% |
| 2025-05-08 | $94.53 | $90.94 | $3.59 | 1,232,475.0 | +3.87% |
| 2025-05-07 | $91.71 | $88.35 | $3.36 | 1,254,096.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $98.00 | $90.46 | $7.54 | 3,706,082.0 | +2.22% |
| 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 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% |
0.86%
1.64%
자본화:
|
볼륨(24시간):