133,210€
3,19%
Echtzeit-Aktienkurs Chord Energy Corp
Bid:
Ask:
Aktienkurse zur Chord Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 129,84 | 134,12 | 127,86 | 133,27 | 3,24% | - |
| 11.11.2026 | 123,79 | 129,47 | 123,59 | 129,09 | 3,80% | - |
| 10.11.2026 | 121,08 | 125,53 | 119,45 | 124,37 | 1,48% | 208,00 |
| 09.11.2026 | 123,01 | 123,37 | 118,64 | 122,56 | -0,12% | 84,00 |
| 06.11.2026 | 119,19 | 123,47 | 117,08 | 122,71 | 3,89% | 408,00 |
| 05.11.2026 | 115,94 | 126,04 | 115,94 | 118,11 | 0,61% | 526,00 |
| 04.11.2026 | 126,55 | 128,59 | 116,76 | 117,39 | -8,54% | 102,00 |
| 03.11.2026 | 133,45 | 135,17 | 128,27 | 128,35 | -2,48% | 45,00 |
| 02.11.2026 | 138,83 | 139,65 | 131,42 | 131,62 | -6,41% | 107,00 |
| 30.10.2026 | 137,74 | 140,87 | 137,68 | 140,63 | 1,52% | 58,00 |
| 29.10.2026 | 137,57 | 140,91 | 135,88 | 138,52 | 0,01% | 13,00 |
| 28.10.2026 | 139,23 | 140,69 | 136,99 | 138,51 | -0,08% | 510,00 |
| 27.10.2026 | 140,52 | 142,09 | 137,00 | 138,62 | -1,15% | - |
| 26.10.2026 | 138,38 | 142,97 | 137,78 | 140,23 | -0,74% | 39,00 |
| 23.10.2026 | 135,08 | 142,16 | 134,98 | 141,27 | 5,17% | 50,00 |
| 22.10.2026 | 135,22 | 137,20 | 130,31 | 134,32 | -0,17% | - |
| 21.10.2026 | 136,52 | 137,34 | 132,25 | 134,55 | -0,82% | 246,00 |
| 20.10.2026 | 138,02 | 141,05 | 133,12 | 135,66 | -1,66% | 211,00 |
| 19.10.2026 | 135,93 | 138,93 | 130,55 | 137,95 | 0,15% | 8,00 |
| 16.10.2026 | 131,65 | 137,83 | 130,79 | 137,75 | 4,09% | - |
| 15.10.2026 | 132,11 | 132,63 | 131,83 | 132,34 | 0,74% | 22,00 |
| 14.10.2026 | 129,78 | 133,89 | 129,59 | 131,37 | 0,51% | - |
| 13.10.2026 | 129,26 | 131,51 | 127,95 | 130,70 | 0,95% | - |
| 12.10.2026 | 126,53 | 130,26 | 125,36 | 129,47 | 2,45% | - |
| 09.10.2026 | 126,06 | 129,15 | 126,06 | 126,37 | -0,39% | 24,00 |
| 08.10.2026 | 121,59 | 127,04 | 121,48 | 126,86 | 4,25% | 35,00 |
| 07.10.2026 | 122,64 | 124,75 | 120,36 | 121,69 | -0,49% | - |
| 06.10.2026 | 124,84 | 124,84 | 121,03 | 122,29 | -1,55% | 50,00 |
| 05.10.2026 | 121,27 | 125,60 | 119,94 | 124,21 | 2,05% | 17,00 |
| 02.10.2026 | 121,55 | 122,56 | 118,93 | 121,71 | -0,13% | 60,00 |
| 01.10.2026 | 117,40 | 122,74 | 116,71 | 121,87 | 2,84% | 93,00 |
| 30.09.2026 | 119,45 | 120,36 | 117,84 | 118,51 | 0,10% | - |
| 29.09.2026 | 120,07 | 120,51 | 116,19 | 118,39 | -0,41% | - |
| 28.09.2026 | 122,09 | 123,63 | 118,60 | 118,88 | -0,60% | - |
| 25.09.2026 | 121,45 | 122,89 | 118,56 | 119,60 | -2,91% | 50,00 |
| 24.09.2026 | 121,41 | 124,76 | 120,99 | 123,18 | 1,80% | 1.212,00 |
| 23.09.2026 | 118,58 | 122,60 | 117,49 | 121,00 | 2,08% | 109,00 |
| 22.09.2026 | 122,31 | 123,61 | 118,46 | 118,54 | -2,72% | 732,00 |
| 21.09.2026 | 126,06 | 126,06 | 121,09 | 121,86 | -3,22% | 14,00 |
| 18.09.2026 | 126,22 | 129,18 | 125,10 | 125,92 | -1,02% | 248,00 |
| 17.09.2026 | 128,20 | 128,73 | 125,77 | 127,22 | -0,61% | 15,00 |
| 16.09.2026 | 136,07 | 136,12 | 126,71 | 128,00 | -5,96% | 119,00 |
| 15.09.2026 | 131,15 | 136,27 | 129,88 | 136,11 | 3,90% | 510,00 |
| 14.09.2026 | 132,33 | 135,70 | 130,57 | 131,00 | -0,21% | 146,00 |
| 11.09.2026 | 129,10 | 132,75 | 127,54 | 131,27 | 0,23% | - |
| 10.09.2026 | 127,31 | 132,81 | 127,25 | 130,97 | 1,60% | 120,00 |
| 09.09.2026 | 127,72 | 129,81 | 127,34 | 128,91 | 1,50% | - |
| 08.09.2026 | 125,82 | 129,42 | 125,67 | 127,00 | -0,17% | 84,00 |
| 07.09.2026 | 127,71 | 127,71 | 125,47 | 127,21 | 1,10% | 26,00 |
| 04.09.2026 | 127,52 | 127,62 | 124,35 | 125,82 | -1,02% | - |
| 03.09.2026 | 128,67 | 131,63 | 126,36 | 127,12 | -1,68% | - |
| 02.09.2026 | 130,33 | 131,64 | 128,21 | 129,29 | -0,54% | 112,00 |
| 01.09.2026 | 128,10 | 130,71 | 127,55 | 129,99 | 2,50% | 125,00 |
| 31.08.2026 | 127,34 | 130,31 | 125,37 | 126,82 | 0,63% | - |
| 28.08.2026 | 124,83 | 126,61 | 123,97 | 126,02 | 0,61% | - |
| 27.08.2026 | 119,77 | 125,40 | 118,51 | 125,26 | 4,26% | - |
| 26.08.2026 | 120,34 | 122,77 | 118,63 | 120,14 | -0,32% | - |
| 25.08.2026 | 123,44 | 123,87 | 120,48 | 120,52 | -2,81% | - |
| 24.08.2026 | 125,75 | 126,81 | 122,84 | 124,00 | -1,90% | 15,00 |
| 21.08.2026 | 126,67 | 129,10 | 125,95 | 126,40 | -0,68% | 13,00 |
| 20.08.2026 | 125,57 | 130,79 | 124,38 | 127,26 | 0,44% | 74,00 |
| 19.08.2026 | 124,07 | 127,71 | 123,22 | 126,70 | -0,78% | 400,00 |
| 05.05.2026 | 126,51 | 128,56 | 125,34 | 127,69 | 0,02% | 155,00 |
| 04.05.2026 | 122,84 | 128,12 | 122,82 | 127,67 | 2,92% | 16,00 |
| 30.04.2026 | 125,70 | 126,34 | 121,06 | 124,05 | -0,89% | - |
| 29.04.2026 | 119,72 | 125,52 | 119,72 | 125,17 | 4,55% | 800,00 |
| 28.04.2026 | 119,13 | 121,18 | 117,75 | 119,72 | 1,91% | 120,00 |
| 27.04.2026 | 115,04 | 119,04 | 115,04 | 117,48 | 1,85% | - |
| 24.04.2026 | 116,83 | 118,62 | 114,76 | 115,35 | -1,79% | - |
| 23.04.2026 | 116,35 | 117,86 | 114,38 | 117,45 | 1,97% | - |
| 22.04.2026 | 109,01 | 115,95 | 108,44 | 115,18 | 3,20% | 136,00 |
| 21.04.2026 | 107,43 | 112,15 | 107,06 | 111,61 | 3,56% | 750,00 |
| 20.04.2026 | 107,58 | 110,09 | 104,56 | 107,77 | 3,22% | - |
| 17.04.2026 | 112,59 | 113,92 | 101,60 | 104,41 | -8,38% | 758,00 |
| 16.04.2026 | 109,40 | 114,00 | 109,40 | 113,96 | 3,50% | 1.400,00 |
| 15.04.2026 | 109,07 | 111,65 | 108,10 | 110,11 | 0,58% | 34,00 |
| 14.04.2026 | 114,48 | 114,58 | 108,51 | 109,47 | -4,50% | 298,00 |
| 13.04.2026 | 118,83 | 119,65 | 113,41 | 114,63 | 0,18% | 29,00 |
| 10.04.2026 | 113,01 | 114,96 | 111,64 | 114,42 | 0,84% | 54,00 |
| 09.04.2026 | 116,13 | 118,97 | 112,72 | 113,47 | -1,91% | 860,00 |
| 08.04.2026 | 114,40 | 118,21 | 111,15 | 115,68 | -7,58% | 173,00 |
| 07.04.2026 | 123,63 | 126,28 | 122,09 | 125,17 | 1,70% | 1,00 |
| 02.04.2026 | 124,69 | 126,35 | 120,80 | 123,08 | 4,20% | - |
| 01.04.2026 | 122,79 | 122,79 | 116,21 | 118,12 | -4,40% | 332,00 |
| 31.03.2026 | 126,94 | 128,83 | 120,85 | 123,56 | -3,14% | 193,00 |
| 30.03.2026 | 127,71 | 129,24 | 126,75 | 127,56 | 1,17% | 136,00 |
| 27.03.2026 | 124,93 | 127,92 | 124,93 | 126,08 | 1,03% | - |
| 26.03.2026 | 120,31 | 125,19 | 119,75 | 124,80 | 4,31% | 28,00 |
| 25.03.2026 | 118,89 | 119,67 | 116,03 | 119,64 | 1,57% | 850,00 |
| 24.03.2026 | 113,69 | 120,01 | 112,56 | 117,79 | 4,67% | 1.260,00 |
| 23.03.2026 | 117,16 | 117,50 | 107,68 | 112,53 | -1,28% | 76,00 |
| 20.03.2026 | 111,98 | 114,41 | 111,34 | 113,99 | 1,19% | - |
| 19.03.2026 | 113,16 | 115,66 | 111,41 | 112,65 | -1,10% | - |
| 18.03.2026 | 108,08 | 114,43 | 107,98 | 113,90 | 3,45% | - |
| 17.03.2026 | 111,24 | 112,88 | 109,91 | 110,10 | 0,24% | - |
| 16.03.2026 | 108,55 | 110,07 | 104,34 | 109,84 | 1,59% | 12,00 |
| 13.03.2026 | 107,73 | 108,64 | 104,70 | 108,12 | 1,23% | - |
| 12.03.2026 | 108,87 | 109,89 | 106,59 | 106,81 | -0,95% | 130,00 |
| 11.03.2026 | 99,61 | 107,91 | 99,45 | 107,83 | 5,19% | 1.371,00 |
| 10.03.2026 | 104,92 | 106,94 | 100,35 | 102,51 | -3,21% | 618,00 |