133,025€
3,24%
Echtzeit-Aktienkurs Chord Energy Corp
Bid:
Ask:
Aktienkurse zur Chord Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 129,68 | 134,05 | 128,20 | 133,33 | 3,07% | - |
| 11.11.2026 | 124,35 | 129,40 | 123,78 | 129,35 | 4,15% | - |
| 10.11.2026 | 120,88 | 125,48 | 119,48 | 124,20 | 1,49% | - |
| 09.11.2026 | 121,65 | 123,10 | 118,60 | 122,38 | -0,16% | - |
| 06.11.2026 | 119,10 | 123,48 | 117,05 | 122,58 | 3,22% | - |
| 05.11.2026 | 115,73 | 125,95 | 115,63 | 118,75 | 0,13% | - |
| 04.11.2026 | 128,20 | 128,35 | 116,70 | 118,60 | -7,72% | - |
| 03.11.2026 | 133,65 | 134,90 | 128,52 | 128,52 | -2,37% | 2.704,00 |
| 02.11.2026 | 138,33 | 138,48 | 131,58 | 131,65 | -6,30% | - |
| 30.10.2026 | 137,80 | 140,88 | 137,75 | 140,50 | 2,09% | - |
| 29.10.2026 | 137,77 | 141,30 | 135,88 | 137,63 | -0,36% | - |
| 28.10.2026 | 139,20 | 139,98 | 137,43 | 138,13 | 0,40% | - |
| 27.10.2026 | 140,52 | 141,93 | 137,00 | 137,58 | -1,50% | - |
| 26.10.2026 | 138,60 | 143,08 | 137,02 | 139,68 | -1,12% | - |
| 23.10.2026 | 135,45 | 142,13 | 135,25 | 141,25 | 5,29% | - |
| 22.10.2026 | 135,63 | 136,85 | 130,30 | 134,15 | -0,19% | - |
| 21.10.2026 | 136,48 | 137,55 | 132,25 | 134,40 | -1,03% | - |
| 20.10.2026 | 138,75 | 140,65 | 133,13 | 135,80 | -1,45% | - |
| 19.10.2026 | 135,98 | 138,98 | 132,33 | 137,80 | 0,16% | - |
| 16.10.2026 | 131,50 | 137,85 | 131,08 | 137,58 | 4,03% | - |
| 15.10.2026 | 129,33 | 133,58 | 128,08 | 132,25 | 0,92% | - |
| 14.10.2026 | 130,60 | 133,27 | 129,98 | 131,05 | 0,17% | - |
| 13.10.2026 | 128,60 | 131,50 | 128,00 | 130,83 | 1,18% | - |
| 12.10.2026 | 125,50 | 130,00 | 125,43 | 129,30 | 2,27% | - |
| 09.10.2026 | 125,93 | 129,18 | 125,83 | 126,43 | 0,10% | - |
| 08.10.2026 | 122,85 | 127,03 | 122,80 | 126,30 | 4,10% | - |
| 07.10.2026 | 122,73 | 124,80 | 120,33 | 121,33 | -0,66% | - |
| 06.10.2026 | 124,18 | 124,28 | 121,10 | 122,13 | -1,13% | - |
| 05.10.2026 | 120,95 | 125,60 | 120,15 | 123,53 | 1,52% | - |
| 02.10.2026 | 121,00 | 122,60 | 118,63 | 121,68 | 0,00% | - |
| 01.10.2026 | 117,60 | 122,73 | 117,30 | 121,68 | 2,57% | - |
| 30.09.2026 | 118,75 | 120,38 | 117,85 | 118,63 | 0,06% | - |
| 29.09.2026 | 119,70 | 119,85 | 116,38 | 118,55 | -0,19% | - |
| 28.09.2026 | 121,58 | 123,08 | 118,60 | 118,78 | -0,61% | - |
| 25.09.2026 | 120,95 | 122,10 | 118,55 | 119,50 | -2,92% | - |
| 24.09.2026 | 120,65 | 124,68 | 120,40 | 123,10 | 1,86% | - |
| 23.09.2026 | 118,65 | 122,55 | 118,18 | 120,85 | 1,85% | 966,00 |
| 22.09.2026 | 122,80 | 123,15 | 118,60 | 118,65 | -2,37% | - |
| 21.09.2026 | 124,93 | 125,08 | 121,10 | 121,53 | -3,24% | - |
| 18.09.2026 | 126,98 | 129,08 | 125,03 | 125,60 | -1,39% | - |
| 17.09.2026 | 127,75 | 128,70 | 125,75 | 127,38 | -0,14% | 132,00 |
| 16.09.2026 | 135,05 | 136,13 | 126,73 | 127,55 | -6,06% | - |
| 15.09.2026 | 132,13 | 135,95 | 130,15 | 135,77 | 3,66% | - |
| 14.09.2026 | 131,95 | 135,58 | 130,60 | 130,98 | 0,04% | - |
| 11.09.2026 | 129,50 | 132,83 | 127,43 | 130,93 | 0,13% | - |
| 10.09.2026 | 127,45 | 132,60 | 127,30 | 130,75 | 1,69% | - |
| 09.09.2026 | 126,98 | 129,85 | 126,88 | 128,58 | 1,30% | - |
| 08.09.2026 | 128,13 | 129,45 | 125,65 | 126,93 | -1,38% | - |
| 07.09.2026 | 127,53 | 128,70 | 125,38 | 128,70 | 1,90% | 6,00 |
| 04.09.2026 | 127,00 | 127,48 | 124,40 | 126,30 | -0,73% | 42,00 |
| 03.09.2026 | 128,15 | 131,45 | 126,38 | 127,23 | -1,74% | - |
| 02.09.2026 | 129,93 | 130,70 | 128,30 | 129,48 | -0,06% | - |
| 01.09.2026 | 127,18 | 130,73 | 127,08 | 129,55 | 2,29% | - |
| 31.08.2026 | 128,35 | 130,27 | 125,35 | 126,65 | 0,48% | 480,00 |
| 28.08.2026 | 124,75 | 126,63 | 123,95 | 126,05 | 0,56% | - |
| 27.08.2026 | 119,68 | 125,45 | 118,85 | 125,35 | 4,15% | - |
| 26.08.2026 | 120,35 | 122,80 | 118,75 | 120,35 | -0,70% | 300,00 |
| 25.08.2026 | 123,48 | 123,73 | 120,68 | 121,20 | -2,30% | - |
| 24.08.2026 | 125,53 | 126,83 | 122,85 | 124,05 | -2,01% | 588,00 |
| 21.08.2026 | 126,78 | 129,18 | 125,95 | 126,60 | -0,57% | - |
| 20.08.2026 | 125,75 | 130,77 | 124,45 | 127,33 | 0,59% | - |
| 19.08.2026 | 124,95 | 127,75 | 123,28 | 126,58 | 2,01% | - |
| 18.08.2026 | 123,93 | 125,68 | 122,18 | 124,08 | 0,87% | - |
| 17.08.2026 | 117,95 | 123,30 | 117,58 | 123,00 | 4,08% | - |
| 14.08.2026 | 117,28 | 119,90 | 115,30 | 118,18 | 1,13% | - |
| 13.08.2026 | 119,55 | 119,80 | 115,45 | 116,85 | -2,32% | - |
| 12.08.2026 | 121,28 | 121,35 | 119,03 | 119,63 | -0,79% | - |
| 11.08.2026 | 120,33 | 122,73 | 118,08 | 120,58 | 0,42% | - |
| 10.08.2026 | 114,50 | 120,13 | 114,30 | 120,08 | 5,54% | - |
| 07.08.2026 | 115,45 | 115,50 | 112,23 | 113,78 | -1,13% | 120,00 |
| 06.08.2026 | 112,23 | 116,33 | 111,68 | 115,08 | 2,11% | - |
| 05.08.2026 | 117,80 | 119,88 | 112,35 | 112,70 | -5,01% | - |
| 04.08.2026 | 121,93 | 123,58 | 116,75 | 118,65 | -1,98% | - |
| 03.08.2026 | 116,60 | 121,83 | 115,85 | 121,05 | -0,57% | - |
| 31.07.2026 | 118,18 | 122,48 | 118,08 | 121,75 | 1,37% | - |
| 30.07.2026 | 119,43 | 120,40 | 116,03 | 120,10 | 0,99% | - |
| 29.07.2026 | 116,03 | 119,20 | 115,58 | 118,93 | 5,27% | - |
| 28.07.2026 | 116,23 | 117,43 | 111,78 | 112,98 | -3,71% | - |
| 27.07.2026 | 116,45 | 119,23 | 114,80 | 117,33 | -3,69% | - |
| 24.07.2026 | 121,90 | 124,05 | 118,05 | 121,83 | -0,18% | - |
| 23.07.2026 | 121,70 | 125,05 | 121,58 | 122,05 | 1,37% | - |
| 22.07.2026 | 118,15 | 121,73 | 118,00 | 120,40 | 3,10% | - |
| 21.07.2026 | 112,50 | 117,20 | 112,10 | 116,78 | 3,30% | - |
| 20.07.2026 | 114,25 | 114,65 | 110,30 | 113,05 | 1,14% | - |
| 17.07.2026 | 108,50 | 111,90 | 108,05 | 111,78 | 2,95% | - |
| 16.07.2026 | 106,73 | 109,60 | 106,65 | 108,58 | 0,58% | 129,00 |
| 15.07.2026 | 106,73 | 108,23 | 104,98 | 107,95 | 1,17% | - |
| 14.07.2026 | 109,10 | 110,65 | 105,55 | 106,70 | -0,67% | - |
| 13.07.2026 | 106,08 | 109,10 | 103,60 | 107,43 | 4,58% | - |
| 10.07.2026 | 103,88 | 104,70 | 101,90 | 102,73 | -0,94% | - |
| 09.07.2026 | 105,93 | 107,18 | 102,93 | 103,70 | -2,56% | - |
| 08.07.2026 | 103,23 | 108,05 | 102,20 | 106,43 | 3,30% | - |
| 07.07.2026 | 98,29 | 103,15 | 98,01 | 103,03 | 5,69% | - |
| 06.07.2026 | 99,55 | 99,86 | 97,43 | 97,48 | -1,87% | - |
| 03.07.2026 | 99,73 | 99,78 | 98,62 | 99,34 | 0,26% | - |
| 02.07.2026 | 97,94 | 100,03 | 96,71 | 99,08 | 1,09% | - |
| 01.07.2026 | 99,72 | 101,93 | 97,84 | 98,01 | -2,04% | - |
| 30.06.2026 | 101,44 | 103,60 | 99,81 | 100,05 | -1,40% | - |
| 29.06.2026 | 102,30 | 104,63 | 101,30 | 101,48 | -0,42% | - |
| 26.06.2026 | 103,85 | 105,33 | 101,48 | 101,90 | -2,93% | - |