146,960$
2,44%
Echtzeit-Aktienkurs Chord Energy Corp
Bid:
Ask:
Aktienkurse zur Chord Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 143,78 | 148,21 | 142,74 | 147,05 | 2,54% | 515.069,00 |
| 11.11.2026 | 140,99 | 143,59 | 139,52 | 143,41 | 3,46% | 633.336,00 |
| 10.11.2026 | 135,44 | 140,13 | 133,08 | 138,62 | 0,83% | 1.353.076,00 |
| 09.11.2026 | 133,26 | 137,97 | 132,69 | 137,48 | 0,73% | 934.794,00 |
| 06.11.2026 | 131,69 | 137,61 | 131,01 | 136,49 | 2,89% | 749.184,00 |
| 05.11.2026 | 139,53 | 141,32 | 132,37 | 132,66 | 0,25% | 1.690.841,00 |
| 04.11.2026 | 141,44 | 142,00 | 131,14 | 132,33 | -8,00% | 1.135.758,00 |
| 03.11.2026 | 145,12 | 147,66 | 143,71 | 143,83 | -2,42% | 767.349,00 |
| 02.11.2026 | 152,63 | 154,95 | 147,10 | 147,39 | -6,12% | 1.000.411,00 |
| 30.10.2026 | 155,15 | 157,07 | 154,00 | 156,99 | 2,14% | 659.994,00 |
| 29.10.2026 | 154,90 | 155,39 | 151,78 | 153,70 | -0,23% | 627.007,00 |
| 28.10.2026 | 154,50 | 154,88 | 153,17 | 154,06 | 0,49% | 518.056,00 |
| 27.10.2026 | 155,94 | 157,09 | 152,74 | 153,31 | -1,87% | 692.453,00 |
| 26.10.2026 | 156,44 | 159,96 | 155,73 | 156,23 | -1,20% | 681.072,00 |
| 23.10.2026 | 151,91 | 159,05 | 151,50 | 158,13 | 5,06% | 793.747,00 |
| 22.10.2026 | 152,47 | 152,47 | 146,08 | 150,52 | -0,22% | 738.425,00 |
| 21.10.2026 | 152,22 | 153,09 | 148,63 | 150,85 | -0,95% | 1.112.492,00 |
| 20.10.2026 | 156,31 | 156,56 | 149,44 | 152,30 | -1,41% | 905.043,00 |
| 19.10.2026 | 152,96 | 155,85 | 150,83 | 154,48 | -0,05% | 723.284,00 |
| 16.10.2026 | 149,70 | 154,90 | 149,25 | 154,56 | 4,24% | 808.997,00 |
| 15.10.2026 | 145,83 | 149,91 | 143,89 | 148,27 | 1,41% | 807.574,00 |
| 14.10.2026 | 147,89 | 147,89 | 145,90 | 146,21 | -0,25% | 495.224,00 |
| 13.10.2026 | 145,50 | 147,29 | 144,79 | 146,57 | 1,37% | 462.569,00 |
| 12.10.2026 | 143,12 | 145,18 | 142,99 | 144,59 | 2,15% | 527.728,00 |
| 09.10.2026 | 142,11 | 144,60 | 141,38 | 141,54 | -0,54% | 532.239,00 |
| 08.10.2026 | 139,21 | 142,44 | 138,95 | 142,31 | 4,60% | 879.404,00 |
| 07.10.2026 | 138,30 | 138,71 | 134,70 | 136,05 | -1,06% | 541.824,00 |
| 06.10.2026 | 138,80 | 139,54 | 137,06 | 137,51 | -1,21% | 569.340,00 |
| 05.10.2026 | 137,23 | 140,77 | 135,21 | 139,20 | 1,60% | 565.771,00 |
| 02.10.2026 | 134,25 | 137,89 | 134,16 | 137,01 | 0,13% | 457.259,00 |
| 01.10.2026 | 133,31 | 137,92 | 133,26 | 136,83 | 2,04% | 786.077,00 |
| 30.09.2026 | 134,71 | 136,24 | 133,82 | 134,10 | -0,30% | 846.880,00 |
| 29.09.2026 | 132,70 | 135,10 | 132,69 | 134,51 | -0,44% | 687.462,00 |
| 28.09.2026 | 138,86 | 138,86 | 134,86 | 135,10 | -0,86% | 662.234,00 |
| 25.09.2026 | 136,90 | 138,14 | 135,10 | 136,27 | -2,57% | 624.512,00 |
| 24.09.2026 | 139,84 | 141,82 | 138,44 | 139,87 | 1,56% | 598.961,00 |
| 23.09.2026 | 138,34 | 139,65 | 135,99 | 137,72 | 1,38% | 534.979,00 |
| 22.09.2026 | 136,52 | 139,13 | 135,78 | 135,85 | -2,57% | 766.602,00 |
| 21.09.2026 | 143,29 | 143,29 | 138,88 | 139,43 | -3,50% | 761.162,00 |
| 18.09.2026 | 146,67 | 146,86 | 143,60 | 144,49 | -1,21% | 1.904.463,00 |
| 17.09.2026 | 145,81 | 148,31 | 144,95 | 146,26 | -0,52% | 596.032,00 |
| 16.09.2026 | 153,33 | 154,68 | 146,18 | 147,03 | -6,35% | 791.350,00 |
| 15.09.2026 | 152,42 | 157,06 | 152,42 | 157,00 | 3,82% | 545.256,00 |
| 14.09.2026 | 155,40 | 156,32 | 150,77 | 151,22 | -0,52% | 688.504,00 |
| 11.09.2026 | 147,25 | 152,35 | 147,25 | 152,01 | 0,10% | 565.432,00 |
| 10.09.2026 | 153,52 | 154,00 | 148,11 | 151,86 | 1,59% | 869.679,00 |
| 09.09.2026 | 149,67 | 151,38 | 148,93 | 149,49 | 1,28% | 630.821,00 |
| 08.09.2026 | 149,46 | 150,41 | 146,05 | 147,61 | 0,83% | 694.337,00 |
| 04.09.2026 | 146,26 | 147,66 | 144,60 | 146,39 | -1,09% | 344.824,00 |
| 03.09.2026 | 148,89 | 149,57 | 146,80 | 148,00 | -1,06% | 561.162,00 |
| 02.09.2026 | 149,43 | 151,28 | 148,94 | 149,58 | -0,55% | 503.845,00 |
| 01.09.2026 | 149,79 | 150,59 | 148,01 | 150,41 | 2,25% | 518.530,00 |
| 31.08.2026 | 149,77 | 151,77 | 145,63 | 147,10 | 0,75% | 928.400,00 |
| 28.08.2026 | 146,24 | 147,90 | 144,01 | 146,00 | 0,01% | 660.484,00 |
| 27.08.2026 | 141,00 | 146,16 | 139,44 | 145,99 | 4,21% | 733.690,00 |
| 26.08.2026 | 138,94 | 143,07 | 138,13 | 140,09 | -0,48% | 622.743,00 |
| 25.08.2026 | 141,61 | 143,77 | 139,86 | 140,76 | -2,70% | 596.124,00 |
| 24.08.2026 | 146,41 | 147,54 | 143,20 | 144,67 | -2,15% | 630.271,00 |
| 21.08.2026 | 149,37 | 150,79 | 147,23 | 147,85 | -0,67% | 577.641,00 |
| 20.08.2026 | 149,92 | 153,00 | 147,55 | 148,85 | 0,68% | 743.984,00 |
| 19.08.2026 | 144,80 | 149,02 | 144,51 | 147,85 | 2,72% | 757.253,00 |
| 18.08.2026 | 144,97 | 145,53 | 141,26 | 143,94 | 0,71% | 712.909,00 |
| 17.08.2026 | 137,32 | 142,95 | 136,58 | 142,92 | 4,08% | 653.027,00 |
| 14.08.2026 | 136,50 | 139,13 | 134,57 | 137,32 | 2,13% | 573.316,00 |
| 13.08.2026 | 135,00 | 136,13 | 132,84 | 134,46 | -2,27% | 565.219,00 |
| 12.08.2026 | 138,90 | 139,89 | 137,40 | 137,58 | -1,21% | 687.770,00 |
| 11.08.2026 | 136,92 | 140,67 | 136,92 | 139,27 | 0,54% | 589.577,00 |
| 10.08.2026 | 134,13 | 138,68 | 133,90 | 138,52 | 5,47% | 997.776,00 |
| 07.08.2026 | 130,83 | 133,39 | 130,00 | 131,34 | -0,85% | 109.819,00 |
| 06.08.2026 | 131,52 | 134,20 | 128,35 | 132,47 | 1,97% | 226.558,00 |
| 05.08.2026 | 137,69 | 137,69 | 129,71 | 129,91 | -5,09% | 194.609,00 |
| 04.08.2026 | 136,02 | 138,46 | 134,59 | 136,87 | -1,78% | 133.492,00 |
| 03.08.2026 | 137,09 | 140,13 | 134,01 | 139,35 | -0,76% | 103.784,00 |
| 31.07.2026 | 139,45 | 140,84 | 138,22 | 140,42 | 1,50% | 158.809,00 |
| 30.07.2026 | 134,01 | 138,89 | 133,68 | 138,34 | 1,33% | 173.831,00 |
| 29.07.2026 | 133,45 | 136,65 | 132,71 | 136,53 | 5,96% | 133.090,00 |
| 28.07.2026 | 131,01 | 133,39 | 128,11 | 128,85 | -2,19% | 180.054,00 |
| 27.07.2026 | 132,40 | 135,74 | 131,72 | 131,73 | -4,84% | 91.977,00 |
| 24.07.2026 | 139,05 | 141,02 | 137,97 | 138,43 | -0,34% | 212.708,00 |
| 23.07.2026 | 140,38 | 141,00 | 138,33 | 138,90 | 1,07% | 183.093,00 |
| 22.07.2026 | 136,22 | 138,93 | 136,22 | 137,43 | 2,43% | 185.904,00 |
| 21.07.2026 | 127,93 | 134,17 | 127,93 | 134,17 | 4,21% | 149.624,00 |
| 20.07.2026 | 127,01 | 130,02 | 126,12 | 128,75 | 0,53% | 72.424,00 |
| 17.07.2026 | 125,98 | 128,19 | 125,14 | 128,07 | 3,22% | 139.985,00 |
| 16.07.2026 | 123,44 | 125,47 | 122,00 | 124,08 | 0,59% | 112.678,00 |
| 15.07.2026 | 123,85 | 124,07 | 120,06 | 123,35 | 1,13% | 223.834,00 |
| 14.07.2026 | 123,03 | 124,06 | 120,77 | 121,97 | -0,42% | 148.990,00 |
| 13.07.2026 | 120,27 | 124,24 | 119,45 | 122,49 | 4,34% | 131.805,00 |
| 10.07.2026 | 118,81 | 119,40 | 116,30 | 117,39 | -0,94% | 146.394,00 |
| 09.07.2026 | 120,15 | 120,91 | 117,74 | 118,50 | -2,88% | 169.136,00 |
| 08.07.2026 | 119,73 | 123,28 | 118,48 | 122,02 | 4,34% | 167.081,00 |
| 07.07.2026 | 113,05 | 117,74 | 112,99 | 116,94 | 4,82% | 101.497,00 |
| 06.07.2026 | 113,32 | 113,73 | 111,47 | 111,56 | -1,47% | 73.328,00 |
| 02.07.2026 | 112,00 | 114,54 | 111,63 | 113,23 | 1,44% | 237.238,00 |
| 01.07.2026 | 114,27 | 115,82 | 111,29 | 111,62 | -2,32% | 147.173,00 |
| 30.06.2026 | 117,49 | 118,21 | 113,96 | 114,27 | -1,52% | 147.701,00 |
| 29.06.2026 | 117,09 | 117,93 | 115,60 | 116,03 | -0,37% | 97.013,00 |
| 26.06.2026 | 118,87 | 120,28 | 115,61 | 116,46 | -2,49% | 169.289,00 |
| 25.06.2026 | 118,77 | 120,61 | 118,00 | 119,44 | -0,48% | 129.108,00 |
| 24.06.2026 | 120,87 | 121,75 | 117,15 | 120,02 | -3,59% | 239.298,00 |