Holen Sie sich die Stockscreener-App
100.98
2.52%
2.48
Chord Energy Corp-Aktien (CHRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $101.1 | $97.43 | $3.70 | 685,916.0 | +2.52% |
| 2025-12-09 | $98.61 | $96.76 | $1.85 | 692,409.0 | +1.25% |
| 2025-12-08 | $98.14 | $95.50 | $2.64 | 475,283.0 | -0.38% |
| 2025-12-05 | $99.89 | $96.34 | $3.54 | 618,979.0 | +1.32% |
| 2025-12-04 | $96.72 | $95.72 | $0.995 | 384,415.0 | +0.53% |
| 2025-12-03 | $95.97 | $93.00 | $2.97 | 648,448.0 | +3.53% |
| 2025-12-02 | $94.48 | $92.09 | $2.39 | 561,730.0 | -2.36% |
| 2025-12-01 | $95.43 | $93.68 | $1.75 | 707,251.0 | +1.04% |
| 2025-11-28 | $94.29 | $92.14 | $2.15 | 313,883.0 | +1.72% |
| 2025-11-26 | $93.07 | $91.61 | $1.46 | 433,894.0 | +0.42% |
| 2025-11-25 | $92.48 | $90.66 | $1.82 | 663,680.0 | -1.49% |
| 2025-11-24 | $93.72 | $90.70 | $3.02 | 867,691.0 | +1.85% |
| 2025-11-21 | $92.67 | $89.23 | $3.44 | 771,983.0 | +1.06% |
| 2025-11-20 | $94.93 | $90.44 | $4.49 | 781,271.0 | -0.85% |
| 2025-11-19 | $91.95 | $87.72 | $4.23 | 860,390.0 | -0.76% |
| 2025-11-18 | $92.43 | $88.92 | $3.51 | 899,968.0 | +2.14% |
| 2025-11-17 | $92.99 | $89.96 | $3.03 | 949,961.0 | -3.16% |
| 2025-11-14 | $93.44 | $89.68 | $3.76 | 713,270.0 | +2.61% |
| 2025-11-13 | $92.29 | $89.65 | $2.64 | 675,223.0 | +1.31% |
| 2025-11-12 | $91.34 | $89.13 | $2.21 | 783,423.0 | -1.56% |
| 2025-11-11 | $91.17 | $88.50 | $2.67 | 896,467.0 | +4.27% |
Chord Energy Corp-Aktien (CHRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chord Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chord Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chord Energy Corp-Aktien (CHRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $101.1 | $92.09 | $9.03 | 5,460,347.0 | +7.59% |
| 2025-11 | $94.93 | $84.25 | $10.69 | 15,283,716.0 | +3.46% |
| 2025-10 | $100.9 | $87.62 | $13.31 | 15,046,665.0 | -8.70% |
| 2025-09 | $111.7 | $98.15 | $13.51 | 20,657,827.0 | -9.57% |
| 2025-08 | $110.9 | $99.23 | $11.64 | 16,817,510.0 | -0.40% |
| 2025-07 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 2025-06 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| 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-Aktien (CHRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (CHRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.60%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):