Jetzt handeln
CHORD ENERGY DL -,01
ISIN: US6742152076 | WKN: A2QJUT
83,8900 €
+0,8400 +1,01 %
05.12. 23:00
Status: closed
Geld
83,3000 €
Stück: 121
Brief
84,4800 €
Stück: 121
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 12:44:03.236 | 79,56 € | 50 | |
20.10. 20:08:15.181 | 77,48 € | 50 | |
16.10. 11:31:26.518 | 76,82 € | 24 | |
19.09. 16:10:08.411 | 86,68 € | 1 | |
18.09. 16:07:16.890 | 89,84 € | 1 | |
01.09. 20:54:56.420 | 93,92 € | 20 | |
26.08. 13:18:21.714 | 90,26 € | 45 | |
22.08. 10:21:41.638 | 87,46 € | 35 | |
19.08. 15:54:56.930 | 87,52 € | 35 | |
13.08. 08:17:06.035 | 84,86 € | 11 | |
06.08. 21:17:17.163 | 89,36 € | 11 | |
04.08. 10:06:06.199 | 92,44 € | 30 | |
01.08. 08:34:24.758 | 97,14 € | 30 | |
25.07. 16:43:03.311 | 93,18 € | 45 | |
25.07. 16:15:04.386 | 92,80 € | 35 | |
21.07. 10:32:08.483 | 91,88 € | 35 | |
18.07. 16:42:24.892 | 92,10 € | 65 | |
17.07. 17:35:53.431 | 90,28 € | 45 | |
17.07. 08:00:50.558 | 88,66 € | 25 | |
16.07. 13:24:26.000 | 89,52 € | 65 | |
15.07. 08:04:53.883 | 91,90 € | 50 | |
14.07. 09:18:29.920 | 94,40 € | 30 | |
11.07. 08:41:00.165 | 93,36 € | 25 | |
23.06. 16:58:28.118 | 88,94 € | 25 | |
16.06. 15:02:41.536 | 91,10 € | 25 | |
06.06. 08:21:54.298 | 80,90 € | 87 | |
04.06. 16:36:02.704 | 85,70 € | 15 | |
02.06. 08:04:10.321 | 81,08 € | 25 | |
27.05. 08:36:21.036 | 79,32 € | 40 | |
19.05. 18:35:44.522 | 84,88 € | 15 | |
19.05. 13:39:01.174 | 85,56 € | 24 | |
15.05. 18:26:11.642 | 85,24 € | 30 | |
13.05. 18:57:07.292 | 89,72 € | 30 | |
13.05. 17:24:45.746 | 89,28 € | 45 | |
13.05. 08:08:27.150 | 88,46 € | 50 | |
23.04. 14:29:56.034 | 83,90 € | 175 | |
22.04. 12:25:18.519 | 80,66 € | 130 | |
16.04. 20:12:06.161 | 80,02 € | 70 | |
08.04. 12:06:51.176 | 80,14 € | 60 | |
02.04. 12:24:52.648 | 104,80 € | 100 | |
02.04. 12:22:36.105 | 104,75 € | 100 | |
20.03. 08:07:14.090 | 101,55 € | 100 | |
20.03. 07:53:40.771 | 101,60 € | 60 | |
19.03. 22:58:15.186 | 100,95 € | 100 | |
19.03. 22:54:34.619 | 100,00 € | 100 | |
19.03. 22:53:08.624 | 100,00 € | 100 | |
19.03. 22:38:19.302 | 100,00 € | 60 | |
19.03. 22:20:01.624 | 100,00 € | 100 | |
04.03. 22:40:06.068 | 99,12 € | 15 | |
18.02. 13:29:41.849 | 107,40 € | 5 | |
10.02. 08:27:13.279 | 107,00 € | 10 | |
06.02. 18:23:10.835 | 104,50 € | 50 | |
20.01. 21:02:46.723 | 121,45 € | 10 | |
27.12. 15:30:08.624 | 107,70 € | 10 | |
27.12. 12:50:37.337 | 107,70 € | 603 | |
17.12. 18:06:27.966 | 107,80 € | 50 | |
25.11. 18:15:16.495 | 124,15 € | 10 | |
11.11. 13:34:21.823 | 123,85 € | 2 | |
06.11. 13:40:47.533 | 122,40 € | 10 | |
28.10. 14:31:33.794 | 114,85 € | 5 | |
24.10. 13:27:27.023 | 120,20 € | 12 | |
21.10. 18:50:26.357 | 118,80 € | 715 | |
15.10. 19:08:33.088 | 118,75 € | 10 | |
02.10. 09:11:36.040 | 119,55 € | 60 | |
02.10. 09:11:00.186 | 119,50 € | 64 | |
27.08. 17:17:13.072 | 134,35 € | 10 | |
08.07. 17:46:13.768 | 155,05 € | 10 | |
03.07. 21:36:26.401 | 159,40 € | 6 | |
12.06. 13:53:22.608 | 161,20 € | 11 | |
21.05. 21:06:43.385 | 165,45 € | 6 | |
30.04. 15:58:19.938 | 168,50 € | 255 | |
18.04. 14:09:04.429 | 167,50 € | 11 | |
04.04. 14:53:49.253 | 166,85 € | 1 | |
03.04. 20:59:47.465 | 168,15 € | 10 | |
03.04. 18:22:40.090 | 167,10 € | 10 | |
03.04. 13:46:39.564 | 169,25 € | 15 | |
21.03. 12:54:58.177 | 155,80 € | 50 | |
28.02. 16:06:22.782 | 150,00 € | 16 | |
06.02. 16:51:09.777 | 142,60 € | 14 | |
05.02. 16:15:11.623 | 138,80 € | 7 | |
15.01. 14:31:02.774 | 141,80 € | 23 | |
02.01. 21:29:52.729 | 153,00 € | 2 | |
20.12. 18:51:21.881 | 153,60 € | 28 | |
14.12. 16:07:26.099 | 148,40 € | 28 | |
13.12. 14:05:00.678 | 146,00 € | 12 | |
12.12. 22:17:33.439 | 144,00 € | 2 | |
11.12. 19:17:55.382 | 147,20 € | 4 | |
11.12. 17:57:20.838 | 148,40 € | 3 | |
04.12. 18:56:25.653 | 149,60 € | 13 | |
27.11. 12:19:50.645 | 146,00 € | 100 | |
27.11. 12:16:08.102 | 146,00 € | 100 | |
24.11. 17:57:04.455 | 148,60 € | 75 | |
10.10. 14:31:49.176 | 151,00 € | 303 | |
02.10. 17:58:19.254 | 150,40 € | 3 | |
29.09. 15:54:23.521 | 155,00 € | 20 | |
27.09. 15:57:21.323 | 155,40 € | 13 | |
12.09. 16:09:01.022 | 148,80 € | 20 | |
11.09. 22:00:13.737 | 145,00 € | 5 | |
07.09. 17:24:37.848 | 151,80 € | 27 | |
17.08. 17:05:31.959 | 144,00 € | 14 | |
08.08. 19:26:33.958 | 147,20 € | 50 | |
11.07. 18:34:43.252 | 144,00 € | 29 | |
04.07. 10:55:41.256 | 140,00 € | 18 | |
22.06. 15:40:06.588 | 137,40 € | 22 | |
21.06. 15:57:21.878 | 137,40 € | 23 | |
09.06. 15:52:05.933 | 140,20 € | 42 | |
31.05. 15:31:09.248 | 133,80 € | 50 | |
24.05. 17:18:44.382 | 140,20 € | 21 | |
23.05. 15:30:12.087 | 138,80 € | 8 | |
16.05. 20:29:20.033 | 127,40 € | 3 | |
02.05. 10:47:05.755 | 126,80 € | 76 | |
03.04. 21:48:05.605 | 129,60 € | 9 | |
17.03. 14:25:06.951 | 117,00 € | 40 | |
13.03. 16:19:10.205 | 126,00 € | 5 | |
06.03. 14:07:08.731 | 138,00 € | 30 | |
06.03. 08:57:10.882 | 135,00 € | 30 | |
22.02. 16:42:20.998 | 120,00 € | 29 | |
22.02. 13:56:40.562 | 121,00 € | 50 | |
21.02. 17:52:53.427 | 121,00 € | 27 | |
17.02. 15:42:49.990 | 122,00 € | 25 | |
16.02. 15:39:45.953 | 130,00 € | 39 | |
15.02. 16:15:20.769 | 128,00 € | 19 | |
15.02. 12:20:54.801 | 131,00 € | 37 | |
10.02. 12:16:49.185 | 128,00 € | 75 | |
06.02. 17:09:14.037 | 129,00 € | 15 | |
03.02. 15:57:30.878 | 132,00 € | 23 | |
02.02. 18:04:42.919 | 129,00 € | 38 | |
02.02. 17:40:32.642 | 130,00 € | 123 | |
30.01. 13:20:14.656 | 134,00 € | 11 | |
16.12. 21:00:01.774 | 124,00 € | 5 | |
16.12. 17:50:56.919 | 122,00 € | 100 | |
05.12. 19:53:54.838 | 134,00 € | 3 | |
02.12. 20:20:28.480 | 139,00 € | 2 | |
01.12. 22:19:10.640 | 140,00 € | 25 | |
01.12. 18:02:36.040 | 142,00 € | 25 | |
29.11. 15:15:13.417 | 143,00 € | 17 | |
18.11. 22:59:50.279 | 148,00 € | 33 | |
14.11. 14:36:34.803 | 150,00 € | 26 | |
03.11. 15:31:37.368 | 160,00 € | 20 | |
03.11. 14:36:22.140 | 153,00 € | 32 | |
03.11. 12:54:27.435 | 153,00 € | 90 | |
03.11. 12:22:45.613 | 153,00 € | 66 | |
03.11. 11:11:15.917 | 153,00 € | 280 | |
31.10. 19:03:55.322 | 154,00 € | 8 | |
10.10. 09:47:32.394 | 153,00 € | 4 | |
03.10. 16:17:07.685 | 146,00 € | 100 | |
03.10. 11:45:28.688 | 142,00 € | 4 | |
28.09. 13:42:23.578 | 132,00 € | 11 | |
28.09. 11:52:48.448 | 131,00 € | 60 | |
19.09. 09:58:21.171 | 135,00 € | 4 | |
14.09. 17:55:15.773 | 146,00 € | 3 | |
09.09. 15:05:23.504 | 137,00 € | 30 | |
30.08. 13:28:46.354 | 143,00 € | 2 | |
29.08. 12:27:38.108 | 148,00 € | 4 | |
16.08. 15:27:33.800 | 129,00 € | 15 | |
09.08. 19:12:14.696 | 124,00 € | 10 | |
27.07. 17:27:04.787 | 118,00 € | 125 | |
21.07. 19:16:52.975 | 110,00 € | 11 | |
15.07. 19:13:17.821 | 105,00 € | 4 | |
13.07. 16:50:51.201 | 107,00 € | 5 | |
12.07. 18:00:23.311 | 103,00 € | 25 | |
05.07. 11:50:47.619 | 104,00 € | 29 | |
05.07. 11:12:59.140 | 104,00 € | 100 | |
04.07. 16:52:27.064 | 106,00 € | 100 | |
04.07. 10:57:10.153 | 103,00 € | 3 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
12:44:01.054 | 50 | 79,56 € | 80,72 € | 50 |
12:42:07.196 | 56 | 79,56 € | 80,74 € | 56 |
12:36:50.483 | 50 | 79,56 € | 80,74 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
20:08:12.782 | 50 | 77,02 € | 77,48 € | 50 |
Stammdaten
WKN | A2QJUT |
ISIN | US6742152076 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 53,58 % |
Abstand 52W Hoch | 34,00 % |
Abstand 52W Tief | 16,55 % |
Vola 30 Tage | 10,70 % |
Vola 250 Tage | 31,03 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 79,540 | +4,413 | |
1 Monat | 74,670 | +11,223 | |
6 Monate | 80,410 | +3,283 | |
Lfd. Jahr | 117,125 | -29,093 | |
1 Jahr | 114,875 | -27,704 | |
3 Jahre | 133,500 | -37,790 |