Chord Energy Corporation CHRD
NASDAQ · Vereinigte Staaten · Energierohstoffe
$134,07-0,34 (-0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134,07 | -0,25 % | $134,71 | $136,24 | $133,82 | 853,50K |
| 2026-09-29 | $134,41 | -0,55 % | $132,70 | $135,10 | $132,69 | 696,40K |
| 2026-09-28 | $135,15 | -0,82 % | $138,86 | $138,86 | $134,86 | 662,20K |
| 2026-09-25 | $136,27 | -2,68 % | $136,90 | $138,14 | $135,10 | 624,50K |
| 2026-09-24 | $140,02 | +1,67 % | $139,84 | $141,82 | $138,44 | 605,90K |
| 2026-09-23 | $137,72 | +1,35 % | $138,34 | $139,65 | $135,99 | 539,30K |
| 2026-09-22 | $135,89 | -2,54 % | $136,52 | $139,13 | $135,78 | 775,40K |
| 2026-09-21 | $139,43 | -3,50 % | $143,29 | $143,29 | $138,88 | 762,10K |
| 2026-09-18 | $144,49 | -1,22 % | $146,67 | $146,86 | $143,60 | 1,90M |
| 2026-09-17 | $146,27 | -0,52 % | $145,81 | $148,31 | $144,95 | 596,00K |
| 2026-09-16 | $147,03 | -6,35 % | $153,33 | $154,68 | $146,18 | 791,40K |
| 2026-09-15 | $157,00 | +3,82 % | $152,42 | $157,06 | $152,42 | 545,30K |
| 2026-09-14 | $151,22 | -0,52 % | $155,40 | $156,32 | $150,77 | 688,50K |
| 2026-09-11 | $152,01 | +0,13 % | $150,48 | $152,35 | $147,25 | 565,40K |
| 2026-09-10 | $151,82 | +1,56 % | $153,52 | $154,00 | $148,11 | 869,70K |
| 2026-09-09 | $149,49 | +1,27 % | $149,67 | $151,38 | $148,93 | 635,50K |
| 2026-09-08 | $147,61 | +0,83 % | $147,92 | $150,42 | $146,05 | 704,70K |
| 2026-09-04 | $146,39 | -1,09 % | $146,26 | $147,66 | $144,60 | 344,80K |
| 2026-09-03 | $148,00 | -1,06 % | $148,89 | $149,57 | $146,80 | 561,20K |
| 2026-09-02 | $149,58 | -0,55 % | $149,43 | $151,28 | $148,94 | 503,80K |
| 2026-09-01 | $150,41 | +2,24 % | $149,79 | $150,59 | $148,01 | 518,60K |
| 2026-08-31 | $147,11 | +0,76 % | $149,77 | $151,77 | $145,64 | 934,10K |
| 2026-08-28 | $146,00 | +0,01 % | $146,24 | $147,90 | $144,01 | 660,50K |
| 2026-08-27 | $145,99 | +4,17 % | $141,00 | $146,16 | $139,44 | 744,30K |
| 2026-08-26 | $140,14 | -0,44 % | $138,94 | $143,07 | $138,13 | 622,80K |
| 2026-08-25 | $140,76 | -2,70 % | $141,61 | $143,77 | $139,86 | 596,20K |
| 2026-08-24 | $144,67 | -2,15 % | $146,38 | $147,54 | $143,20 | 643,40K |
| 2026-08-21 | $147,85 | -0,65 % | $149,37 | $150,79 | $147,23 | 577,30K |
| 2026-08-20 | $148,81 | +0,66 % | $149,92 | $153,00 | $147,55 | 756,50K |
| 2026-08-19 | $147,83 | +2,70 % | $144,80 | $149,02 | $144,51 | 757,30K |
| 2026-08-18 | $143,94 | +0,74 % | $144,97 | $145,53 | $141,26 | 712,90K |
| 2026-08-17 | $142,88 | +4,05 % | $137,32 | $142,95 | $136,58 | 653,10K |
| 2026-08-14 | $137,32 | +2,13 % | $136,50 | $139,13 | $134,57 | 573,30K |
| 2026-08-13 | $134,46 | -2,27 % | $135,00 | $136,13 | $132,84 | 565,30K |
| 2026-08-12 | $137,58 | -1,19 % | $138,90 | $139,89 | $137,40 | 688,00K |
| 2026-08-11 | $139,23 | +0,51 % | $136,92 | $140,67 | $136,92 | 589,60K |
| 2026-08-10 | $138,52 | +5,46 % | $134,13 | $138,68 | $133,90 | 998,00K |
| 2026-08-07 | $131,35 | -0,87 % | $130,67 | $133,38 | $129,98 | 833,60K |
| 2026-08-06 | $132,50 | +1,96 % | $130,93 | $135,72 | $128,35 | 1,66M |
| 2026-08-05 | $129,95 | -5,07 % | $137,36 | $138,00 | $129,70 | 920,20K |
| 2026-08-04 | $136,89 | -1,75 % | $135,31 | $138,59 | $134,00 | 586,50K |
| 2026-08-03 | $139,33 | -0,75 % | $136,63 | $140,15 | $135,02 | 759,80K |
| 2026-07-31 | $140,38 | +1,54 % | $139,41 | $140,94 | $137,96 | 840,10K |
| 2026-07-30 | $138,25 | +1,30 % | $134,08 | $138,92 | $133,59 | 696,40K |
| 2026-07-29 | $136,47 | +5,95 % | $133,45 | $136,75 | $132,28 | 651,60K |
| 2026-07-28 | $128,80 | -2,28 % | $132,72 | $133,47 | $128,10 | 675,50K |
| 2026-07-27 | $131,80 | -4,74 % | $133,73 | $135,72 | $131,68 | 670,50K |
| 2026-07-24 | $138,36 | -0,38 % | $136,85 | $141,09 | $136,85 | 551,00K |
| 2026-07-23 | $138,89 | +1,08 % | $141,84 | $141,84 | $138,33 | 944,60K |
| 2026-07-22 | $137,40 | +2,39 % | $136,68 | $138,97 | $136,57 | 929,30K |
| 2026-07-21 | $134,19 | +4,18 % | $130,40 | $134,19 | $129,86 | 790,90K |
| 2026-07-20 | $128,80 | +0,55 % | $126,21 | $130,08 | $125,97 | 922,10K |
| 2026-07-17 | $128,10 | +3,24 % | $126,50 | $128,25 | $125,09 | 684,20K |
| 2026-07-16 | $124,08 | +0,52 % | $123,63 | $125,55 | $123,45 | 702,10K |
| 2026-07-15 | $123,44 | +1,19 % | $122,00 | $124,13 | $120,06 | 640,50K |
| 2026-07-14 | $121,99 | -0,30 % | $123,03 | $124,04 | $120,77 | 580,90K |
| 2026-07-13 | $122,36 | +4,23 % | $119,93 | $124,33 | $119,38 | 1,25M |
| 2026-07-10 | $117,39 | -0,92 % | $118,71 | $119,52 | $116,28 | 691,40K |
| 2026-07-09 | $118,48 | -2,99 % | $120,40 | $120,66 | $117,71 | 745,40K |
| 2026-07-08 | $122,13 | +4,53 % | $120,00 | $123,29 | $118,43 | 1,00M |
| 2026-07-07 | $116,84 | +4,70 % | $112,59 | $117,70 | $112,59 | 861,80K |
| 2026-07-06 | $111,59 | -1,53 % | $112,23 | $113,58 | $111,48 | 679,30K |
| 2026-07-02 | $113,32 | +1,51 % | $112,25 | $114,66 | $112,25 | 804,60K |
| 2026-07-01 | $111,63 | -2,34 % | $114,30 | $115,95 | $111,25 | 735,80K |
| 2026-06-30 | $114,30 | -1,44 % | $117,11 | $118,23 | $113,95 | 930,30K |
| 2026-06-29 | $115,97 | -0,53 % | $118,58 | $119,03 | $115,60 | 1,07M |
| 2026-06-26 | $116,59 | -2,42 % | $118,99 | $120,28 | $115,56 | 1,34M |
| 2026-06-25 | $119,48 | -0,38 % | $118,60 | $120,62 | $117,86 | 641,30K |
| 2026-06-24 | $119,93 | -3,62 % | $121,05 | $121,82 | $117,15 | 1,02M |
| 2026-06-23 | $124,44 | -0,01 % | $123,87 | $126,22 | $123,36 | 695,60K |
| 2026-06-22 | $124,45 | +1,08 % | $122,50 | $125,31 | $121,84 | 1,25M |
| 2026-06-18 | $123,12 | -3,03 % | $125,41 | $125,41 | $121,63 | 1,69M |
| 2026-06-17 | $126,97 | +0,21 % | $126,08 | $128,66 | $125,90 | 1,13M |
| 2026-06-16 | $126,71 | -0,70 % | $124,71 | $127,75 | $124,70 | 754,70K |
| 2026-06-15 | $127,60 | -5,72 % | $127,66 | $129,33 | $126,62 | 1,49M |
| 2026-06-12 | $135,34 | +1,20 % | $132,16 | $137,19 | $132,10 | 473,30K |
| 2026-06-11 | $133,74 | -3,26 % | $140,41 | $141,22 | $132,94 | 666,30K |
| 2026-06-10 | $138,25 | +3,12 % | $134,73 | $139,87 | $134,70 | 778,00K |
| 2026-06-09 | $134,07 | -3,04 % | $137,41 | $137,51 | $131,72 | 626,60K |
| 2026-06-08 | $138,27 | +2,58 % | $137,28 | $139,53 | $137,12 | 513,90K |
| 2026-06-05 | $134,79 | -3,77 % | $139,85 | $140,93 | $134,73 | 457,00K |
| 2026-06-04 | $140,07 | -0,39 % | $137,90 | $141,12 | $137,55 | 713,60K |
| 2026-06-03 | $140,62 | +1,91 % | $139,42 | $142,22 | $138,12 | 485,10K |
| 2026-06-02 | $137,99 | -0,01 % | $137,10 | $139,12 | $136,61 | 543,60K |
| 2026-06-01 | $138,00 | +4,65 % | $135,51 | $139,89 | $134,93 | 644,00K |
| 2026-05-29 | $131,87 | -1,51 % | $133,37 | $134,26 | $130,25 | 1,06M |
| 2026-05-28 | $133,89 | +0,14 % | $136,19 | $136,60 | $133,00 | 695,50K |
| 2026-05-27 | $133,70 | -3,02 % | $134,47 | $136,20 | $133,12 | 598,40K |
| 2026-05-26 | $137,86 | -4,25 % | $141,37 | $143,32 | $137,58 | 534,50K |
| 2026-05-22 | $143,98 | +0,79 % | $142,31 | $144,76 | $140,00 | 533,20K |