12,750€
2,00%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 12,80 | 12,90 | 12,60 | 12,70 | 1,60% | - |
| 20.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 17.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 16.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 15.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 14.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 13.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 10.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 27,00 |
| 09.05.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -1,57% | - |
| 08.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 07.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 06.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 03.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 30.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 29.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 26.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 24.04.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | - |
| 23.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 22.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 19.04.2024 | 13,70 | 13,70 | 13,30 | 13,30 | 0,00% | - |
| 18.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 17.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 16.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 15.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 12.04.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 11.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 10.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 08.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 04.04.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 03.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 02.04.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -0,59% | - |
| 28.03.2024 | 13,34 | 13,48 | 13,34 | 13,48 | 4,42% | - |
| 27.03.2024 | 12,89 | 12,91 | 12,89 | 12,91 | -0,84% | - |
| 26.03.2024 | 13,03 | 13,03 | 13,02 | 13,02 | 0,23% | - |
| 25.03.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,38% | - |
| 22.03.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,01% | - |
| 21.03.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,46% | - |
| 20.03.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,41% | - |
| 19.03.2024 | 12,77 | 12,79 | 12,77 | 12,79 | -0,31% | - |
| 18.03.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 1,83% | - |
| 15.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,37% | - |
| 14.03.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 2,14% | - |
| 13.03.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 0,16% | - |
| 12.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,42% | - |
| 11.03.2024 | 12,54 | 12,58 | 12,54 | 12,58 | 0,88% | - |
| 08.03.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 4,88% | - |
| 07.03.2024 | 11,88 | 11,89 | 11,88 | 11,89 | 0,25% | - |
| 06.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,80% | - |
| 05.03.2024 | 11,63 | 11,65 | 11,63 | 11,65 | -3,08% | - |
| 04.03.2024 | 11,92 | 12,02 | 11,92 | 12,02 | 0,08% | - |
| 01.03.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,84% | - |
| 29.02.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 0,34% | - |
| 28.02.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 2,42% | - |
| 27.02.2024 | 11,64 | 11,64 | 11,59 | 11,59 | -0,26% | 150,00 |
| 26.02.2024 | 11,66 | 11,66 | 11,62 | 11,62 | -3,09% | - |
| 23.02.2024 | 11,86 | 11,99 | 11,86 | 11,99 | -0,58% | 250,00 |
| 22.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 4,15% | - |
| 21.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,86% | - |
| 20.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,60% | - |
| 19.02.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,68% | - |
| 16.02.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,88% | - |
| 15.02.2024 | 11,22 | 11,71 | 11,18 | 11,71 | 3,08% | - |
| 14.02.2024 | 11,32 | 11,36 | 11,32 | 11,36 | -2,91% | - |
| 13.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,99% | - |
| 12.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 09.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,44% | - |
| 08.02.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,53% | - |
| 07.02.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 2,36% | - |
| 06.02.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 0,73% | - |
| 05.02.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -9,97% | - |
| 02.02.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -9,74% | - |
| 01.02.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,60% | - |
| 31.01.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,15% | - |
| 30.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,04% | - |
| 29.01.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 1,97% | - |
| 26.01.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,76% | - |
| 25.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 1,47% | - |
| 24.01.2024 | 12,93 | 12,94 | 12,93 | 12,94 | -0,69% | - |
| 23.01.2024 | 12,79 | 13,03 | 12,79 | 13,03 | 2,04% | 200,00 |
| 22.01.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,79% | - |
| 19.01.2024 | 12,77 | 12,94 | 12,67 | 12,67 | -1,32% | 138,00 |
| 18.01.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 3,63% | - |
| 17.01.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,00% | - |
| 16.01.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,57% | - |
| 15.01.2024 | 12,37 | 12,37 | 12,32 | 12,32 | -0,32% | - |
| 12.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,32% | - |
| 11.01.2024 | 12,21 | 12,21 | 12,08 | 12,08 | -0,33% | - |
| 10.01.2024 | 12,39 | 12,39 | 12,12 | 12,12 | -2,02% | - |
| 09.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,32% | - |
| 08.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,48% | - |
| 05.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,58% | - |
| 04.01.2024 | 12,66 | 12,67 | 12,66 | 12,67 | 2,84% | - |
| 03.01.2024 | 12,38 | 12,38 | 12,32 | 12,32 | -0,08% | - |
| 02.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,96% | - |
| 29.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | -0,72% | - |
| 28.12.2023 | 12,54 | 12,54 | 12,54 | 12,54 | -3,02% | - |