CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Chord Energy
Chord Energy
Днес
-5.56 (-3.90%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.4

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 06, 2023137.10-6.34-4.62%143.44145.70136.83
Feb 03, 2023142.67-1.54-1.08%144.21146.52141.94
Feb 02, 2023141.42-1.15-0.81%142.57143.58139.50
Feb 01, 2023141.88-6.41-4.52%148.29148.50136.61
Jan 31, 2023143.530.850.59%142.68144.32139.68
Jan 30, 2023140.45-5.80-4.13%146.25146.34140.30
Jan 27, 2023146.18-5.35-3.66%151.53153.08146.11
Jan 26, 2023150.030.390.26%149.64150.47147.06
Jan 25, 2023147.622.031.38%145.59147.84141.89
Jan 24, 2023142.80-7.60-5.32%150.40150.59142.67
Jan 23, 2023146.722.421.65%144.30148.52144.24
Jan 20, 2023142.64-1.41-0.99%144.05145.26140.86
Jan 19, 2023142.005.704.01%136.30143.78135.58
Jan 18, 2023136.08-2.23-1.64%138.31142.51135.78
Jan 17, 2023137.06-3.40-2.48%140.46140.77134.96
Jan 13, 2023134.48-0.85-0.63%135.33135.92133.64
Jan 12, 2023135.02-5.42-4.01%140.44140.44132.86
Jan 11, 2023131.90-0.74-0.56%132.64133.28128.77
Jan 10, 2023129.46-5.96-4.60%135.42135.42126.84
Jan 09, 2023130.05-0.62-0.48%130.67132.47128.73
Jan 06, 2023127.78-5.23-4.09%133.01133.01127.15
Jan 05, 2023126.77-2.79-2.20%129.56129.97125.73
Jan 04, 2023128.43-4.37-3.40%132.80132.80127.56
Jan 03, 2023131.82-3.46-2.62%135.28139.61128.30
Dec 30, 2022137.03-1.89-1.38%138.92138.92134.68
Dec 29, 2022135.893.522.59%132.37136.03131.87
Dec 28, 2022131.94-7.81-5.92%139.75139.75131.39
Dec 27, 2022138.06-8.84-6.40%146.90146.90136.02
Dec 23, 2022140.041.931.38%138.11140.25135.35
Dec 22, 2022133.19-7.42-5.57%140.61141.41130.80
Dec 21, 2022135.73-0.07-0.05%135.80137.41130.67
Dec 20, 2022131.99-8.94-6.77%140.93140.93130.91
Dec 19, 2022131.37-4.16-3.17%135.53135.58129.72
Dec 16, 2022132.49-3.95-2.98%136.44137.67130.11
Dec 15, 2022135.54-2.58-1.90%138.12138.12132.35
Dec 14, 2022135.04-6.63-4.91%141.67141.67132.94
Dec 13, 2022134.63-4.04-3.00%138.67138.67132.45
Dec 12, 2022133.251.020.77%132.23134.50132.23
Dec 09, 2022131.15-3.42-2.61%134.57136.03131.15
Dec 08, 2022132.23-6.61-5.00%138.84138.90130.39
Dec 07, 2022134.34-1.57-1.17%135.91137.44131.90
Dec 06, 2022135.01-8.12-6.01%143.13143.35132.74
Dec 05, 2022140.23-10.80-7.70%151.03153.41139.64
Dec 02, 2022147.92-1.75-1.18%149.67150.06146.28
Dec 01, 2022147.33-7.80-5.29%155.13155.94147.04
Nov 30, 2022152.55-2.05-1.34%154.60154.60149.36
Nov 29, 2022150.06-2.64-1.76%152.70152.75149.08
Nov 28, 2022146.61-3.12-2.13%149.73150.87146.55
Nov 25, 2022151.49-2.06-1.36%153.55155.22150.79
Nov 23, 2022151.16-3.27-2.16%154.43155.73149.20
Nov 22, 2022154.901.020.66%153.88157.28153.02
Nov 21, 2022149.83-2.48-1.66%152.31152.64143.00
Nov 18, 2022155.060.510.33%154.55159.49149.99
Nov 17, 2022157.021.560.99%155.46157.94152.72
Nov 16, 2022157.47-8.02-5.09%165.49165.49157.35
Nov 15, 2022164.562.671.62%161.89165.25157.78
Nov 14, 2022158.820.190.12%158.63161.52156.32
Nov 11, 2022160.12-1.77-1.11%161.89163.71159.86
Nov 10, 2022157.244.863.09%152.38157.54149.87
Nov 09, 2022147.51-12.92-8.76%160.43160.96146.91
Nov 08, 2022160.11-0.49-0.31%160.60161.52157.97
Nov 07, 2022160.951.020.63%159.93161.84157.00
Nov 04, 2022157.29-1.60-1.02%158.89160.11154.82
Nov 03, 2022154.413.302.14%151.11160.42148.27
Nov 02, 2022149.95-6.69-4.46%156.64157.19149.79
Nov 01, 2022154.95-5.16-3.33%160.11160.11153.46
Oct 31, 2022153.132.481.62%150.65154.60149.82
Oct 28, 2022151.12-4.34-2.87%155.46156.47147.86
Oct 27, 2022151.70-8.08-5.33%159.78159.93151.32
Oct 26, 2022155.02-2.05-1.32%157.07158.16153.67
Oct 25, 2022152.38-0.38-0.25%152.76155.34151.80
Oct 24, 2022152.24-3.03-1.99%155.27158.01152.24
Oct 21, 2022154.762.621.69%152.14155.38149.84
Oct 20, 2022149.99-4.28-2.85%154.27155.16149.11
Oct 19, 2022151.88-0.08-0.05%151.96153.24149.26
Oct 18, 2022149.17-1.32-0.88%150.49150.54146.55
Oct 17, 2022147.901.030.70%146.87151.39146.23
Oct 14, 2022144.11-6.48-4.50%150.59151.05143.90
Oct 13, 2022149.854.332.89%145.52150.67143.35
Oct 12, 2022144.772.751.90%142.02146.86141.22
Oct 11, 2022142.75-0.85-0.60%143.60149.16140.92
Oct 10, 2022146.26-5.95-4.07%152.21152.21145.33
Oct 07, 2022148.60-3.81-2.56%152.41153.91147.01
Oct 06, 2022150.784.412.92%146.37151.15146.28
Oct 05, 2022147.09-3.55-2.41%150.64150.64143.86
Oct 04, 2022148.030.850.57%147.18150.00145.81
Oct 03, 2022143.990.370.26%143.62145.51141.37
Sep 30, 2022136.800.380.28%136.42140.19135.71
Sep 29, 2022138.021.611.17%136.41138.65133.12
Sep 28, 2022137.329.637.01%127.69138.09127.55
Sep 27, 2022126.130.500.40%125.63127.96123.17
Sep 26, 2022121.61-2.35-1.93%123.96126.97120.93
Sep 23, 2022125.10-4.06-3.25%129.16130.25124.02
Sep 22, 2022134.56-6.76-5.02%141.32141.66134.13
Sep 21, 2022137.11-5.71-4.16%142.82145.91136.92
Sep 20, 2022139.35-3.01-2.16%142.36142.52136.88
Sep 19, 2022142.388.816.19%133.57142.66133.16
Sep 16, 2022137.59-4.45-3.23%142.04142.08133.71
Sep 15, 2022141.81-1.07-0.75%142.88146.94140.87
Sep 14, 2022145.810.400.27%145.41148.42143.26
Sep 13, 2022140.09-4.40-3.14%144.49146.71139.71
Sep 12, 2022142.700.090.06%142.61145.21142.12
Sep 09, 2022138.99-0.22-0.16%139.21140.67137.16
Sep 08, 2022134.61-1.84-1.37%136.45137.35130.66
Sep 07, 2022133.85-4.48-3.35%138.33138.33131.91
Sep 06, 2022138.76-6.22-4.48%144.98144.98136.03
Sep 02, 2022141.15-0.38-0.27%141.53143.36139.05
Sep 01, 2022136.26-6.89-5.06%143.15143.15135.51
Aug 31, 2022141.705.043.56%136.66144.48136.19
Aug 30, 2022139.74-5.21-3.73%144.95144.95138.02
Aug 29, 2022146.28-1.13-0.77%147.41150.33145.88
Aug 26, 2022145.66-3.92-2.69%149.58149.58144.49
Aug 25, 2022146.84-2.57-1.75%149.41149.75144.57
Aug 24, 2022146.80-0.34-0.23%147.14147.22142.87
Aug 23, 2022144.494.853.36%139.64145.65139.12
Aug 22, 2022138.063.432.48%134.63138.24130.76
Aug 19, 2022134.92-2.47-1.83%137.39137.84133.92
Aug 18, 2022136.930.410.30%136.52140.33136.52
Aug 17, 2022134.06-1.83-1.37%135.89136.42131.19
Aug 16, 2022132.39-2.94-2.22%135.33137.22130.28
Aug 15, 2022133.241.661.25%131.58133.69127.27
Aug 12, 2022137.372.341.70%135.03138.81132.87
Aug 11, 2022134.59-2.88-2.14%137.47137.89131.93
Aug 10, 2022129.98-2.06-1.58%132.04132.04125.02
Aug 09, 2022127.30-3.01-2.36%130.31131.71126.16
Aug 08, 2022126.04-2.14-1.70%128.18129.11124.69
Aug 05, 2022124.844.763.81%120.08126.18118.62
Aug 04, 2022120.27-6.03-5.01%126.30128.66119.79
Aug 03, 2022123.58-7.82-6.33%131.40132.84121.69
Aug 02, 2022127.44-0.19-0.15%127.63128.98124.08
Aug 01, 2022127.261.301.02%125.96128.74123.82
Jul 29, 2022128.302.391.86%125.91131.26125.91
Jul 28, 2022123.87-1.64-1.32%125.51126.13119.68
Jul 27, 2022121.210.580.48%120.63122.11118.38
Jul 26, 2022117.70-2.15-1.83%119.85121.90115.86
Jul 25, 2022118.284.053.42%114.23118.84114.15
Jul 22, 2022113.18-2.44-2.16%115.62116.27112.06
Jul 21, 2022114.17-0.12-0.11%114.29115.09111.67
Jul 20, 2022116.761.511.29%115.25117.30112.20
Jul 19, 2022113.991.361.19%112.63114.35108.86
Jul 18, 2022108.24-2.41-2.23%110.65113.54107.46
Jul 15, 2022107.63-1.49-1.38%109.12110.51105.55
Jul 14, 2022107.541.141.06%106.40107.76101.42
Jul 13, 2022108.044.784.42%103.26110.39103.14
Jul 12, 2022104.03-13.01-12.51%117.04117.04103.36
Jul 11, 2022110.32-1.93-1.75%112.25113.76106.96
Jul 08, 2022111.07-1.35-1.22%112.42113.70107.03
Jul 07, 2022109.005.364.92%103.64111.51103.23
Jul 06, 2022100.34-2.81-2.80%103.15104.6893.47
Jul 05, 2022102.70-7.25-7.06%109.95110.5399.29
Jul 01, 2022109.438.407.68%101.03112.63100.51
Jun 30, 2022121.73-5.29-4.35%127.02130.43121.14
Jun 29, 2022130.20-13.55-10.41%143.75144.33129.60
Jun 28, 2022140.522.241.59%138.28141.34134.96
Jun 27, 2022134.302.842.11%131.46135.50128.51
Jun 24, 2022128.06-4.19-3.27%132.25134.71127.57
Jun 23, 2022128.84-6.44-5.00%135.28135.28125.94
Jun 22, 2022132.73-0.97-0.73%133.70137.28129.59
Jun 21, 2022139.36-0.03-0.02%139.39143.01137.44
Jun 17, 2022135.79-21.95-16.16%157.74157.74134.77
Jun 16, 2022151.77-9.20-6.06%160.97161.79150.90
Jun 15, 2022163.67-0.74-0.45%164.41167.47159.42
Jun 14, 2022163.86-8.51-5.19%172.37172.64160.74
Jun 13, 2022165.40-5.78-3.49%171.18171.74161.00
Jun 10, 2022176.571.420.80%175.15178.88171.88
Jun 09, 2022176.06-1.76-1.00%177.82180.44174.36
Jun 08, 2022178.17-2.52-1.41%180.69181.34177.46
Jun 07, 2022178.248.594.82%169.65178.32169.39
Jun 06, 2022169.543.061.80%166.48170.10164.68
Jun 03, 2022165.056.073.68%158.98166.10158.87

Отваряй дълги и къси позиции с CHRD с ливъридж
Купувай и продавай Chord Energy Corp -$6.15 (4.31%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image