12,650€
-0,78%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 12,75 | 12,85 | 12,65 | 12,65 | -0,78% | - |
| 20.05.2024 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 17.05.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 16.05.2024 | 12,65 | 12,75 | 12,35 | 12,35 | -3,14% | - |
| 15.05.2024 | 13,05 | 13,15 | 12,75 | 12,75 | -1,54% | - |
| 14.05.2024 | 12,55 | 12,95 | 12,45 | 12,95 | 3,19% | - |
| 13.05.2024 | 12,55 | 12,65 | 12,55 | 12,55 | 0,00% | - |
| 10.05.2024 | 12,75 | 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 | 0,39% | 6,00 |
| 06.05.2024 | 12,75 | 13,05 | 12,55 | 12,95 | 3,19% | - |
| 03.05.2024 | 12,75 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 02.05.2024 | 12,60 | 12,85 | 12,55 | 12,55 | -2,33% | - |
| 30.04.2024 | 13,25 | 13,35 | 12,85 | 12,85 | -3,02% | - |
| 29.04.2024 | 13,45 | 13,65 | 13,15 | 13,25 | -2,93% | - |
| 26.04.2024 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 25.04.2024 | 13,65 | 13,75 | 13,45 | 13,65 | -0,73% | - |
| 24.04.2024 | 13,80 | 13,85 | 13,65 | 13,75 | 0,36% | - |
| 23.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 40,00 |
| 22.04.2024 | 13,45 | 13,85 | 13,35 | 13,75 | 0,73% | - |
| 19.04.2024 | 13,75 | 13,75 | 13,25 | 13,65 | 1,11% | - |
| 18.04.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,37% | 11,00 |
| 17.04.2024 | 13,55 | 13,75 | 13,35 | 13,45 | -1,82% | - |
| 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 | 0,36% | 8.589,00 |
| 04.04.2024 | 13,95 | 13,95 | 13,75 | 13,85 | 0,36% | - |
| 03.04.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,10% | 254,00 |
| 02.04.2024 | 13,65 | 13,85 | 13,35 | 13,65 | 1,04% | - |
| 28.03.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 1,05% | 236,00 |
| 27.03.2024 | 13,00 | 13,37 | 12,95 | 13,37 | 2,37% | - |
| 26.03.2024 | 13,13 | 13,27 | 13,06 | 13,06 | -0,80% | - |
| 25.03.2024 | 13,08 | 13,30 | 12,94 | 13,17 | 1,11% | - |
| 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 | 1,11% | 687,00 |
| 20.03.2024 | 13,08 | 13,08 | 12,92 | 13,01 | -0,46% | - |
| 19.03.2024 | 12,86 | 13,07 | 12,82 | 13,07 | 1,40% | - |
| 18.03.2024 | 12,86 | 12,97 | 12,64 | 12,89 | 0,55% | - |
| 15.03.2024 | 12,68 | 12,82 | 12,58 | 12,82 | 1,02% | - |
| 14.03.2024 | 12,51 | 12,70 | 12,35 | 12,69 | 1,16% | - |
| 13.03.2024 | 12,28 | 12,60 | 12,20 | 12,54 | 2,24% | - |
| 12.03.2024 | 12,25 | 12,32 | 12,13 | 12,27 | -3,58% | - |
| 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 | 3,77% | 763,00 |
| 06.03.2024 | 11,96 | 12,12 | 11,86 | 11,95 | 0,25% | - |
| 05.03.2024 | 11,74 | 11,99 | 11,63 | 11,92 | -1,73% | - |
| 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 | 0,58% | 700,00 |
| 29.02.2024 | 12,01 | 12,21 | 11,93 | 12,08 | 0,58% | - |
| 28.02.2024 | 11,97 | 12,19 | 11,90 | 12,01 | 2,65% | - |
| 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 | 0,17% | 250,00 |
| 22.02.2024 | 12,17 | 12,24 | 11,92 | 11,97 | -1,32% | - |
| 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 | -1,98% | 1.618,00 |
| 19.02.2024 | 11,81 | 11,94 | 11,78 | 11,87 | -0,13% | - |
| 16.02.2024 | 12,03 | 12,06 | 11,81 | 11,88 | -0,75% | - |
| 15.02.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 4,63% | 438,00 |
| 14.02.2024 | 11,40 | 11,56 | 11,34 | 11,44 | -0,61% | - |
| 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 | 3,31% | 4,00 |
| 09.02.2024 | 11,48 | 11,57 | 11,39 | 11,48 | 0,35% | - |
| 08.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | 200,00 |
| 07.02.2024 | 11,39 | 11,51 | 11,26 | 11,42 | -0,17% | - |
| 06.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 2,79% | 500,00 |
| 05.02.2024 | 11,03 | 11,24 | 10,73 | 11,13 | -4,95% | - |
| 02.02.2024 | 12,15 | 12,15 | 11,71 | 11,71 | -12,35% | 1.080,00 |
| 01.02.2024 | 13,54 | 13,84 | 13,24 | 13,36 | -0,52% | - |
| 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 | 0,38% | 1.250,00 |
| 24.01.2024 | 13,04 | 13,22 | 12,91 | 13,14 | 1,00% | - |
| 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 | 2,16% | 720,00 |
| 16.01.2024 | 12,50 | 13,02 | 12,43 | 12,52 | 0,60% | - |
| 15.01.2024 | 12,45 | 12,51 | 12,22 | 12,45 | 0,04% | - |
| 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 | -0,57% | 10,00 |
| 10.01.2024 | 12,48 | 12,60 | 12,09 | 12,22 | -1,53% | - |
| 09.01.2024 | 12,42 | 12,85 | 12,28 | 12,41 | -0,48% | - |
| 08.01.2024 | 12,50 | 12,60 | 12,23 | 12,47 | -1,69% | - |
| 05.01.2024 | 12,61 | 12,80 | 12,54 | 12,69 | 0,12% | - |
| 04.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,43% | 100,00 |
| 03.01.2024 | 12,50 | 12,82 | 12,32 | 12,73 | 1,68% | - |
| 02.01.2024 | 12,44 | 12,75 | 12,35 | 12,52 | -0,56% | - |
| 29.12.2023 | 12,54 | 12,65 | 12,50 | 12,59 | 0,44% | - |
| 28.12.2023 | 12,67 | 12,67 | 12,53 | 12,53 | -1,96% | 339,00 |