12,450€
-0,40%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,45 | 12,45 | 12,35 | 12,35 | -1,59% | - |
| 16.05.2024 | 12,65 | 12,75 | 12,45 | 12,55 | 0,40% | - |
| 09.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 298,00 |
| 08.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 160,00 |
| 07.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | 6,00 |
| 23.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 40,00 |
| 18.04.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | 11,00 |
| 16.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 120,00 |
| 15.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 175,00 |
| 12.04.2024 | 14,30 | 14,30 | 14,10 | 14,10 | 1,44% | 393,00 |
| 11.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 360,00 |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 10,00 |
| 09.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 72,00 |
| 08.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 6,00 |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 8.589,00 |
| 03.04.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,15% | 254,00 |
| 28.03.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 3,76% | 236,00 |
| 22.03.2024 | 13,01 | 13,02 | 13,01 | 13,02 | -0,99% | 810,00 |
| 21.03.2024 | 12,92 | 13,15 | 12,92 | 13,15 | 3,38% | 687,00 |
| 11.03.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,68% | 65,00 |
| 08.03.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,89% | 45,00 |
| 07.03.2024 | 12,08 | 12,40 | 12,08 | 12,40 | 2,23% | 763,00 |
| 04.03.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,16% | 245,00 |
| 01.03.2024 | 12,23 | 12,23 | 12,15 | 12,15 | 3,85% | 700,00 |
| 27.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | 150,00 |
| 26.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,42% | 130,00 |
| 23.02.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,15% | 250,00 |
| 21.02.2024 | 12,23 | 12,23 | 12,13 | 12,13 | 4,30% | 700,00 |
| 20.02.2024 | 11,82 | 11,85 | 11,63 | 11,63 | -2,84% | 1.618,00 |
| 15.02.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 4,00% | 438,00 |
| 13.02.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,95% | 85,00 |
| 12.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 3,67% | 4,00 |
| 08.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | 200,00 |
| 06.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,31% | 500,00 |
| 02.02.2024 | 12,15 | 12,15 | 11,71 | 11,71 | -12,81% | 1.080,00 |
| 31.01.2024 | 13,56 | 13,56 | 13,43 | 13,43 | -0,15% | 20,00 |
| 30.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,81% | 80,00 |
| 29.01.2024 | 13,62 | 13,62 | 13,56 | 13,56 | 1,95% | 237,00 |
| 26.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,83% | 500,00 |
| 25.01.2024 | 13,20 | 13,20 | 13,19 | 13,19 | 1,38% | 1.250,00 |
| 23.01.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,85% | 200,00 |
| 22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,23% | 160,00 |
| 19.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,46% | 138,00 |
| 18.01.2024 | 13,03 | 13,08 | 12,99 | 12,99 | 1,56% | 480,00 |
| 17.01.2024 | 12,50 | 12,79 | 12,50 | 12,79 | 2,81% | 720,00 |
| 12.01.2024 | 12,41 | 12,44 | 12,30 | 12,44 | 2,39% | 1.800,00 |
| 11.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -4,10% | 10,00 |
| 04.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,12% | 100,00 |
| 28.12.2023 | 12,67 | 12,67 | 12,53 | 12,53 | -1,96% | 339,00 |
| 27.12.2023 | 13,00 | 13,00 | 12,78 | 12,78 | 0,16% | 560,00 |
| 22.12.2023 | 12,76 | 12,76 | 12,76 | 12,76 | 0,87% | 275,00 |
| 11.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -1,33% | 156,00 |
| 08.12.2023 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | 3.031,00 |
| 06.12.2023 | 12,41 | 12,70 | 12,41 | 12,70 | -0,63% | 83,00 |
| 30.11.2023 | 12,78 | 12,78 | 12,78 | 12,78 | 0,63% | 1,00 |
| 29.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -3,20% | 1.600,00 |
| 24.11.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -1,65% | 1,00 |
| 20.11.2023 | 13,39 | 13,39 | 13,20 | 13,34 | -1,91% | 810,00 |
| 08.11.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,16% | 250,00 |
| 07.11.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -5,36% | 170,00 |
| 06.11.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -3,07% | 590,00 |
| 03.11.2023 | 14,82 | 15,00 | 14,82 | 15,00 | 0,67% | 250,00 |
| 02.11.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -3,31% | 160,00 |
| 20.10.2023 | 15,41 | 15,41 | 15,41 | 15,41 | 4,55% | 80,00 |
| 10.10.2023 | 14,74 | 14,74 | 14,74 | 14,74 | 3,44% | 150,00 |
| 25.09.2023 | 14,25 | 14,25 | 14,25 | 14,25 | -5,00% | 10,00 |
| 15.09.2023 | 14,92 | 15,00 | 14,92 | 15,00 | -4,64% | 173,00 |
| 12.09.2023 | 15,73 | 15,73 | 15,73 | 15,73 | 6,72% | 113,00 |
| 31.08.2023 | 14,74 | 14,74 | 14,74 | 14,74 | 0,75% | 482,00 |
| 30.08.2023 | 14,63 | 14,63 | 14,63 | 14,63 | 0,55% | 10,00 |
| 29.08.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | 170,00 |
| 28.08.2023 | 14,45 | 14,45 | 14,45 | 14,45 | 0,98% | 1,00 |
| 23.08.2023 | 14,31 | 14,31 | 14,31 | 14,31 | -1,99% | 100,00 |
| 22.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,88% | 200,00 |
| 21.08.2023 | 14,88 | 14,88 | 14,88 | 14,88 | 1,92% | 150,00 |
| 15.08.2023 | 14,62 | 14,62 | 14,60 | 14,60 | -3,57% | 225,00 |
| 27.07.2023 | 15,14 | 15,14 | 15,14 | 15,14 | -0,33% | 174,00 |
| 25.07.2023 | 15,19 | 15,19 | 15,19 | 15,19 | 9,91% | 80,00 |
| 14.07.2023 | 13,82 | 13,82 | 13,82 | 13,82 | -1,00% | 54,00 |
| 10.07.2023 | 13,87 | 13,96 | 13,87 | 13,96 | 0,87% | 644,00 |
| 06.07.2023 | 14,01 | 14,01 | 13,84 | 13,84 | 2,52% | 794,00 |
| 29.06.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 6,89% | 2,00 |
| 26.06.2023 | 12,68 | 12,68 | 12,63 | 12,63 | 1,20% | 256,00 |
| 21.06.2023 | 12,48 | 12,48 | 12,48 | 12,48 | -5,81% | 125,00 |
| 13.06.2023 | 13,25 | 13,25 | 13,25 | 13,25 | -3,43% | 478,00 |
| 09.06.2023 | 13,72 | 13,72 | 13,72 | 13,72 | 7,10% | 26,00 |
| 30.05.2023 | 12,81 | 12,81 | 12,81 | 12,81 | -3,54% | 300,00 |
| 26.05.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -17,46% | 500,00 |
| 22.05.2023 | 16,12 | 16,12 | 16,09 | 16,09 | 2,68% | 296,00 |
| 18.05.2023 | 15,66 | 15,67 | 15,66 | 15,67 | 2,42% | 1.855,00 |
| 17.05.2023 | 15,00 | 15,30 | 15,00 | 15,30 | 2,07% | 1.100,00 |
| 16.05.2023 | 14,90 | 14,99 | 14,90 | 14,99 | -1,45% | 1.292,00 |
| 15.05.2023 | 14,20 | 15,21 | 14,20 | 15,21 | 13,93% | 961,00 |
| 08.05.2023 | 12,73 | 13,35 | 12,73 | 13,35 | 6,63% | 93,00 |
| 02.05.2023 | 12,52 | 12,52 | 12,52 | 12,52 | 0,08% | 83,00 |
| 24.04.2023 | 12,51 | 12,51 | 12,51 | 12,51 | -14,26% | 2,00 |
| 11.04.2023 | 14,59 | 14,59 | 14,59 | 14,59 | 8,07% | 100,00 |
| 05.04.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 80,00 |
| 04.04.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -5,03% | 18,00 |
| 03.04.2023 | 14,32 | 14,32 | 14,32 | 14,32 | 9,44% | 210,00 |