Stockscreener 앱 받기
123.57
0.47%
-0.61
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $123.9 | $122.3 | $1.57 | 170,997.0 | -0.39% |
| 2025-01-21 | $126.3 | $123.7 | $2.62 | 713,434.0 | -1.69% |
| 2025-01-17 | $127.2 | $125.5 | $1.72 | 574,721.0 | +0.04% |
| 2025-01-16 | $128.3 | $126.0 | $2.35 | 590,057.0 | -1.19% |
| 2025-01-15 | $129.3 | $127.3 | $1.99 | 637,569.0 | +0.85% |
| 2025-01-14 | $128.0 | $124.9 | $3.08 | 552,769.0 | +0.75% |
| 2025-01-13 | $126.7 | $123.3 | $3.37 | 639,354.0 | +1.60% |
| 2025-01-10 | $127.1 | $123.7 | $3.37 | 625,829.0 | +0.96% |
| 2025-01-08 | $122.8 | $120.8 | $1.96 | 666,883.0 | -0.15% |
| 2025-01-07 | $124.2 | $122.2 | $2.04 | 613,451.0 | +0.52% |
| 2025-01-06 | $124.5 | $121.5 | $2.96 | 906,355.0 | +0.99% |
| 2025-01-03 | $121.3 | $118.8 | $2.55 | 499,516.0 | +1.73% |
| 2025-01-02 | $120.0 | $118.0 | $2.04 | 604,196.0 | +1.68% |
| 2024-12-31 | $117.4 | $114.2 | $3.19 | 667,349.0 | +2.67% |
| 2024-12-30 | $115.3 | $111.6 | $3.70 | 544,698.0 | +1.62% |
| 2024-12-27 | $113.4 | $111.5 | $1.87 | 631,371.0 | -0.34% |
| 2024-12-26 | $113.6 | $112.0 | $1.63 | 562,198.0 | -0.64% |
| 2024-12-24 | $113.4 | $110.7 | $2.69 | 265,443.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $129.3 | $118.0 | $11.37 | 7,795,131.0 | +5.79% |
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% |
0.98%
2.51%
자본화:
|
볼륨(24시간):