152,300$
-1,41%
Echtzeit-Aktienkurs Chord Energy Corp
Bid:
Ask:
Aktienkurse zur Chord Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,11% | 723.284,00 |
| 16.10.2026 | 149,70 | 154,90 | 149,25 | 154,65 | 4,30% | 808.951,00 |
| 15.10.2026 | 145,83 | 149,91 | 143,32 | 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 | 2,11% | 527.728,00 |
| 09.10.2026 | 142,11 | 144,60 | 141,38 | 141,60 | -0,50% | 531.971,00 |
| 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% | 457.254,00 |
| 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 | -0,84% | 662.234,00 |
| 25.09.2026 | 136,90 | 138,14 | 135,10 | 136,25 | -2,59% | 624.509,00 |
| 24.09.2026 | 139,84 | 141,83 | 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% | 1.894.314,00 |
| 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 | -0,53% | 688.504,00 |
| 11.09.2026 | 147,25 | 152,35 | 147,25 | 152,02 | 0,11% | 565.377,00 |
| 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% | 503.815,00 |
| 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% | 660.475,00 |
| 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 | -2,20% | 630.271,00 |
| 21.08.2026 | 149,37 | 150,79 | 147,23 | 147,92 | -0,62% | 577.219,00 |
| 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 | 2,66% | 757.253,00 |
| 18.08.2026 | 144,97 | 145,53 | 141,26 | 144,02 | 0,77% | 712.814,00 |
| 17.08.2026 | 137,32 | 142,95 | 136,58 | 142,92 | 4,02% | 653.027,00 |
| 14.08.2026 | 136,50 | 139,13 | 134,57 | 137,40 | 2,19% | 546.474,00 |
| 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 | 5,50% | 997.776,00 |
| 07.08.2026 | 130,67 | 133,38 | 129,98 | 131,30 | -0,88% | 813.508,00 |
| 06.08.2026 | 130,93 | 135,72 | 128,35 | 132,46 | 2,03% | 1.662.599,00 |
| 05.08.2026 | 137,36 | 138,00 | 129,70 | 129,83 | -5,18% | 919.915,00 |
| 04.08.2026 | 135,31 | 138,59 | 134,00 | 136,92 | -1,73% | 586.093,00 |
| 03.08.2026 | 136,63 | 140,15 | 135,02 | 139,33 | -0,75% | 759.801,00 |
| 31.07.2026 | 139,41 | 140,94 | 137,96 | 140,38 | 1,50% | 840.025,00 |
| 30.07.2026 | 134,08 | 138,92 | 133,59 | 138,31 | 1,30% | 696.279,00 |
| 29.07.2026 | 133,45 | 136,75 | 132,28 | 136,54 | 6,01% | 651.316,00 |
| 28.07.2026 | 132,72 | 133,47 | 128,10 | 128,80 | -2,28% | 675.331,00 |
| 27.07.2026 | 133,73 | 135,72 | 131,68 | 131,81 | -4,78% | 670.359,00 |
| 24.07.2026 | 136,85 | 141,09 | 136,85 | 138,43 | -0,33% | 551.000,00 |
| 23.07.2026 | 141,84 | 141,84 | 138,33 | 138,89 | 1,17% | 944.610,00 |
| 22.07.2026 | 136,68 | 138,93 | 136,57 | 137,28 | 2,31% | 927.786,00 |
| 21.07.2026 | 130,40 | 134,18 | 129,86 | 134,18 | 4,21% | 790.779,00 |
| 20.07.2026 | 126,21 | 130,08 | 125,97 | 128,77 | 0,52% | 922.051,00 |
| 17.07.2026 | 126,50 | 128,25 | 125,09 | 128,10 | 3,22% | 684.204,00 |
| 16.07.2026 | 123,63 | 125,55 | 123,45 | 124,10 | 0,54% | 701.793,00 |
| 15.07.2026 | 122,00 | 124,13 | 120,06 | 123,43 | 1,21% | 636.095,00 |
| 14.07.2026 | 123,03 | 124,04 | 120,77 | 121,95 | -0,42% | 580.946,00 |
| 13.07.2026 | 119,93 | 124,33 | 119,38 | 122,46 | 4,33% | 1.245.534,00 |
| 10.07.2026 | 118,71 | 119,52 | 116,28 | 117,38 | -0,86% | 686.145,00 |
| 09.07.2026 | 120,40 | 120,66 | 117,71 | 118,40 | -3,07% | 742.193,00 |
| 08.07.2026 | 120,00 | 123,29 | 118,43 | 122,15 | 4,58% | 1.002.935,00 |
| 07.07.2026 | 113,67 | 117,70 | 112,93 | 116,80 | 4,66% | 847.158,00 |
| 06.07.2026 | 112,23 | 113,58 | 111,48 | 111,60 | -1,52% | 679.239,00 |
| 02.07.2026 | 112,25 | 114,66 | 112,25 | 113,32 | 1,51% | 804.649,00 |
| 01.07.2026 | 114,30 | 115,95 | 111,25 | 111,63 | -2,34% | 733.839,00 |
| 30.06.2026 | 117,81 | 118,23 | 113,95 | 114,30 | -1,47% | 915.766,00 |
| 29.06.2026 | 118,58 | 119,03 | 115,60 | 116,01 | -0,50% | 1.067.231,00 |
| 26.06.2026 | 118,99 | 120,28 | 115,56 | 116,59 | -2,48% | 1.337.223,00 |
| 25.06.2026 | 118,60 | 120,62 | 117,86 | 119,55 | -0,42% | 641.022,00 |
| 24.06.2026 | 121,05 | 121,82 | 117,15 | 120,06 | -3,52% | 1.019.467,00 |
| 23.06.2026 | 123,87 | 126,22 | 123,36 | 124,44 | 0,01% | 695.591,00 |
| 22.06.2026 | 122,50 | 125,31 | 121,84 | 124,43 | 1,06% | 1.253.701,00 |
| 18.06.2026 | 125,41 | 125,41 | 121,63 | 123,12 | -3,03% | 1.685.375,00 |
| 17.06.2026 | 126,08 | 128,44 | 125,90 | 126,97 | 0,21% | 1.133.426,00 |
| 16.06.2026 | 124,71 | 127,75 | 124,70 | 126,71 | -0,75% | 754.723,00 |
| 15.06.2026 | 127,66 | 129,33 | 126,62 | 127,67 | -5,69% | 1.487.755,00 |
| 12.06.2026 | 132,16 | 137,19 | 132,10 | 135,37 | 1,28% | 473.260,00 |
| 11.06.2026 | 140,41 | 141,22 | 132,94 | 133,66 | -3,32% | 666.096,00 |
| 10.06.2026 | 134,73 | 139,87 | 134,70 | 138,25 | 3,08% | 778.009,00 |
| 09.06.2026 | 137,41 | 137,51 | 131,72 | 134,12 | -3,00% | 626.325,00 |
| 08.06.2026 | 137,28 | 139,52 | 137,12 | 138,27 | 2,58% | 505.967,00 |
| 05.06.2026 | 139,85 | 140,93 | 134,73 | 134,79 | -3,77% | 456.795,00 |
| 04.06.2026 | 137,90 | 141,12 | 137,55 | 140,07 | -0,39% | 713.564,00 |
| 03.06.2026 | 139,42 | 142,22 | 138,12 | 140,62 | 1,88% | 485.106,00 |
| 02.06.2026 | 137,10 | 139,12 | 136,61 | 138,02 | 0,01% | 543.623,00 |
| 01.06.2026 | 135,51 | 139,89 | 134,93 | 138,00 | 4,65% | 643.984,00 |
| 29.05.2026 | 133,37 | 134,26 | 130,25 | 131,87 | -1,51% | 971.763,00 |