Stockscreener 앱 받기
111.67
3.46%
-4.00
시간 외 거래:
111.67
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $114.9 | $111.5 | $3.36 | 1,445,450.0 | -3.46% |
| 2025-02-20 | $115.8 | $113.5 | $2.26 | 683,758.0 | +1.15% |
| 2025-02-19 | $115.8 | $112.9 | $2.83 | 947,321.0 | +2.03% |
| 2025-02-18 | $113.2 | $109.1 | $4.06 | 810,209.0 | +1.04% |
| 2025-02-14 | $113.5 | $110.0 | $3.47 | 579,829.0 | +0.67% |
| 2025-02-13 | $110.7 | $108.3 | $2.38 | 665,117.0 | +0.47% |
| 2025-02-12 | $114.4 | $109.3 | $5.16 | 596,429.0 | -4.14% |
| 2025-02-11 | $116.2 | $113.6 | $2.66 | 745,319.0 | +1.10% |
| 2025-02-10 | $114.2 | $110.5 | $3.67 | 721,982.0 | +3.46% |
| 2025-02-07 | $110.2 | $108.2 | $2.00 | 718,081.0 | +1.03% |
| 2025-02-06 | $111.7 | $107.2 | $4.50 | 731,918.0 | -2.24% |
| 2025-02-05 | $112.1 | $110.0 | $2.14 | 1,102,698.0 | -1.15% |
| 2025-02-04 | $112.9 | $109.2 | $3.72 | 1,013,581.0 | +0.96% |
| 2025-02-03 | $112.9 | $109.4 | $3.51 | 1,337,311.0 | -1.32% |
| 2025-01-31 | $115.5 | $111.5 | $3.98 | 1,130,066.0 | -2.81% |
| 2025-01-30 | $117.8 | $115.2 | $2.64 | 604,475.0 | -0.92% |
| 2025-01-29 | $117.2 | $115.2 | $1.94 | 399,029.0 | +0.13% |
| 2025-01-28 | $118.8 | $115.2 | $3.58 | 758,497.0 | -0.55% |
| 2025-01-27 | $119.8 | $116.2 | $3.61 | 826,320.0 | -0.17% |
| 2025-01-24 | $121.8 | $117.2 | $4.56 | 783,709.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $116.2 | $107.2 | $9.00 | 13,544,453.0 | -0.69% |
| 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% |
1.89%
자본화:
|
볼륨(24시간):