104.06
price up icon0.24%   0.095
 
loading

Chord Energy Corp 주식 (CHRD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $104.9 $103.4 $1.45 304,875.0 +0.16%
2025-07-02 $104.1 $100.5 $3.59 892,221.0 +3.09%
2025-07-01 $102.2 $96.25 $6.00 1,631,278.0 +4.12%
2025-06-30 $98.81 $96.62 $2.19 669,040.0 -1.87%
2025-06-27 $99.40 $97.98 $1.42 864,276.0 -0.65%
2025-06-26 $99.99 $97.52 $2.47 437,571.0 +1.73%
2025-06-25 $98.66 $96.98 $1.68 614,976.0 -0.85%
2025-06-24 $99.92 $97.32 $2.60 1,178,171.0 -1.31%
2025-06-23 $105.5 $99.53 $5.97 871,411.0 -4.10%
2025-06-20 $105.5 $103.0 $2.46 1,991,929.0 -0.49%
2025-06-18 $108.1 $104.5 $3.65 938,854.0 -2.12%
2025-06-17 $108.3 $105.5 $2.76 815,844.0 +1.09%
2025-06-16 $106.3 $103.6 $2.63 785,559.0 -0.31%
2025-06-13 $106.6 $103.4 $3.12 925,751.0 +3.56%
2025-06-12 $102.5 $99.36 $3.15 524,262.0 +0.70%
2025-06-11 $102.6 $99.38 $3.26 799,512.0 +2.14%
2025-06-10 $102.3 $98.76 $3.50 803,966.0 +2.11%
2025-06-09 $98.24 $95.16 $3.08 747,260.0 +2.74%
2025-06-06 $95.67 $92.81 $2.86 544,802.0 +3.14%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $104.9 $96.25 $8.61 2,828,374.0 +7.52%
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 주식 (CHRD) 가격 이력 2024

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

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%
oil_gas_ep TPL
$1,073.21
price up icon 0.28%
oil_gas_ep EXE
$110.47
price up icon 0.34%
oil_gas_ep WDS
$15.79
price down icon 0.12%
oil_gas_ep EQT
$56.19
price down icon 0.08%
$141.67
price up icon 0.53%
oil_gas_ep OXY
$43.80
price down icon 0.18%
자본화:     |  볼륨(24시간):