12,750€
1,59%
Echtzeit-Aktienkurs SandRidge Energy
Bid:
Ask:
Aktienkurse zur SandRidge Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 17.05.2024 | 12,45 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 16.05.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -3,14% | - |
| 15.05.2024 | 12,95 | 13,15 | 12,75 | 12,75 | -1,54% | - |
| 14.05.2024 | 12,60 | 12,95 | 12,45 | 12,95 | 2,78% | - |
| 13.05.2024 | 12,55 | 12,65 | 12,50 | 12,60 | 0,40% | - |
| 10.05.2024 | 12,60 | 12,80 | 12,45 | 12,55 | -0,40% | - |
| 09.05.2024 | 12,45 | 12,60 | 12,25 | 12,60 | 1,20% | - |
| 08.05.2024 | 12,85 | 12,95 | 12,35 | 12,45 | -3,11% | - |
| 07.05.2024 | 12,95 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 06.05.2024 | 12,65 | 13,05 | 12,55 | 12,95 | 2,37% | - |
| 03.05.2024 | 12,65 | 12,95 | 12,45 | 12,65 | 0,00% | - |
| 02.05.2024 | 12,85 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 30.04.2024 | 13,25 | 13,35 | 12,80 | 12,85 | -3,02% | - |
| 29.04.2024 | 13,70 | 13,70 | 13,15 | 13,25 | -2,57% | - |
| 26.04.2024 | 13,65 | 13,75 | 13,55 | 13,60 | -0,37% | - |
| 25.04.2024 | 13,70 | 13,75 | 13,45 | 13,65 | -0,36% | - |
| 24.04.2024 | 13,65 | 13,85 | 13,65 | 13,70 | -0,36% | - |
| 23.04.2024 | 13,80 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 22.04.2024 | 13,65 | 13,85 | 13,35 | 13,75 | 1,10% | - |
| 19.04.2024 | 13,45 | 13,80 | 13,25 | 13,60 | 1,12% | - |
| 18.04.2024 | 13,40 | 13,55 | 13,15 | 13,45 | 0,37% | - |
| 17.04.2024 | 13,65 | 13,75 | 13,35 | 13,40 | -1,83% | - |
| 16.04.2024 | 13,85 | 13,95 | 13,45 | 13,65 | -1,44% | - |
| 15.04.2024 | 13,95 | 14,15 | 13,75 | 13,85 | -1,07% | 175,00 |
| 12.04.2024 | 14,05 | 14,45 | 13,95 | 14,00 | -0,36% | 450,00 |
| 11.04.2024 | 14,05 | 14,10 | 13,85 | 14,05 | 0,00% | - |
| 10.04.2024 | 13,75 | 14,05 | 13,75 | 14,05 | 2,18% | 360,00 |
| 09.04.2024 | 13,80 | 13,80 | 13,55 | 13,75 | 0,36% | - |
| 08.04.2024 | 13,95 | 13,95 | 13,65 | 13,70 | -1,79% | 150,00 |
| 05.04.2024 | 13,85 | 13,95 | 13,75 | 13,95 | 0,72% | - |
| 04.04.2024 | 14,05 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 03.04.2024 | 13,70 | 13,95 | 13,65 | 13,95 | 1,82% | - |
| 02.04.2024 | 13,50 | 13,85 | 13,35 | 13,70 | 1,48% | - |
| 28.03.2024 | 13,40 | 13,57 | 13,40 | 13,50 | 1,12% | - |
| 27.03.2024 | 13,05 | 13,43 | 12,95 | 13,35 | 2,22% | 1,00 |
| 26.03.2024 | 13,17 | 13,27 | 13,06 | 13,06 | -0,61% | - |
| 25.03.2024 | 12,99 | 13,30 | 12,97 | 13,14 | 0,77% | - |
| 22.03.2024 | 13,15 | 13,28 | 13,00 | 13,04 | -0,76% | - |
| 21.03.2024 | 12,98 | 13,18 | 12,87 | 13,14 | 1,23% | - |
| 20.03.2024 | 13,06 | 13,08 | 12,92 | 12,98 | -0,61% | - |
| 19.03.2024 | 12,88 | 13,09 | 12,82 | 13,06 | 1,71% | - |
| 18.03.2024 | 12,75 | 12,97 | 12,64 | 12,84 | 0,78% | - |
| 15.03.2024 | 12,67 | 12,84 | 12,58 | 12,74 | 0,39% | - |
| 14.03.2024 | 12,51 | 12,70 | 12,36 | 12,69 | 1,28% | - |
| 13.03.2024 | 12,26 | 12,60 | 12,20 | 12,53 | 1,87% | - |
| 12.03.2024 | 12,34 | 12,34 | 12,13 | 12,30 | 0,74% | - |
| 11.03.2024 | 12,67 | 12,74 | 11,99 | 12,21 | -3,40% | - |
| 08.03.2024 | 12,46 | 12,77 | 12,37 | 12,64 | 1,49% | - |
| 07.03.2024 | 12,02 | 12,47 | 11,87 | 12,46 | 4,40% | - |
| 06.03.2024 | 11,98 | 12,18 | 11,86 | 11,93 | 0,08% | - |
| 05.03.2024 | 11,80 | 11,99 | 11,63 | 11,92 | 0,93% | - |
| 04.03.2024 | 11,99 | 12,16 | 11,79 | 11,81 | -1,67% | - |
| 01.03.2024 | 12,06 | 12,35 | 11,99 | 12,01 | -0,58% | - |
| 29.02.2024 | 12,00 | 12,21 | 11,93 | 12,08 | 0,67% | 315,00 |
| 28.02.2024 | 11,99 | 12,19 | 11,90 | 12,00 | 0,42% | - |
| 27.02.2024 | 11,71 | 12,08 | 11,66 | 11,95 | 1,96% | - |
| 26.02.2024 | 11,80 | 11,87 | 11,63 | 11,72 | -0,68% | 500,00 |
| 23.02.2024 | 11,99 | 12,02 | 11,73 | 11,80 | -1,42% | - |
| 22.02.2024 | 12,15 | 12,22 | 11,92 | 11,97 | -1,24% | - |
| 21.02.2024 | 11,63 | 12,26 | 11,57 | 12,12 | 3,77% | - |
| 20.02.2024 | 11,86 | 11,93 | 11,59 | 11,68 | -1,52% | 1.000,00 |
| 19.02.2024 | 11,88 | 11,93 | 11,78 | 11,86 | -0,17% | - |
| 16.02.2024 | 12,00 | 12,06 | 11,81 | 11,88 | -1,00% | - |
| 15.02.2024 | 11,46 | 12,06 | 11,25 | 12,00 | 4,90% | - |
| 14.02.2024 | 11,42 | 11,56 | 11,34 | 11,44 | 0,18% | - |
| 13.02.2024 | 11,76 | 11,95 | 11,34 | 11,42 | -2,97% | - |
| 12.02.2024 | 11,50 | 11,94 | 11,36 | 11,77 | 2,53% | - |
| 09.02.2024 | 11,51 | 11,57 | 11,39 | 11,48 | -0,35% | - |
| 08.02.2024 | 11,43 | 11,62 | 11,34 | 11,52 | 0,88% | - |
| 07.02.2024 | 11,43 | 11,51 | 11,26 | 11,42 | 0,18% | 10,00 |
| 06.02.2024 | 11,17 | 11,55 | 11,04 | 11,40 | 2,33% | - |
| 05.02.2024 | 10,97 | 11,24 | 10,73 | 11,14 | 1,27% | - |
| 02.02.2024 | 13,48 | 13,48 | 10,97 | 11,00 | -17,73% | 400,00 |
| 01.02.2024 | 13,50 | 13,84 | 13,24 | 13,37 | -1,33% | - |
| 31.01.2024 | 13,52 | 13,80 | 13,34 | 13,55 | 0,00% | - |
| 30.01.2024 | 13,42 | 13,60 | 13,27 | 13,55 | 0,67% | - |
| 29.01.2024 | 13,62 | 13,71 | 13,36 | 13,46 | -0,99% | - |
| 26.01.2024 | 13,39 | 13,61 | 13,22 | 13,60 | 1,76% | - |
| 25.01.2024 | 13,25 | 13,45 | 13,09 | 13,36 | 1,67% | - |
| 24.01.2024 | 12,96 | 13,22 | 12,91 | 13,14 | 0,92% | - |
| 23.01.2024 | 12,86 | 13,07 | 12,81 | 13,02 | 0,93% | - |
| 22.01.2024 | 12,88 | 13,00 | 12,69 | 12,90 | 0,58% | - |
| 19.01.2024 | 12,78 | 12,96 | 12,77 | 12,83 | -0,50% | - |
| 18.01.2024 | 12,88 | 13,07 | 12,70 | 12,89 | 0,08% | - |
| 17.01.2024 | 12,51 | 12,88 | 12,30 | 12,88 | 2,88% | - |
| 16.01.2024 | 12,45 | 13,01 | 12,44 | 12,52 | 0,56% | - |
| 15.01.2024 | 12,48 | 12,50 | 12,23 | 12,45 | -0,32% | - |
| 12.01.2024 | 12,24 | 12,74 | 12,20 | 12,49 | 1,96% | - |
| 11.01.2024 | 12,21 | 12,57 | 12,12 | 12,25 | 0,25% | - |
| 10.01.2024 | 12,40 | 12,59 | 12,09 | 12,22 | -1,69% | - |
| 09.01.2024 | 12,49 | 12,85 | 12,28 | 12,43 | -0,24% | - |
| 08.01.2024 | 12,68 | 12,68 | 12,23 | 12,46 | -1,74% | - |
| 05.01.2024 | 12,52 | 12,80 | 12,52 | 12,68 | 1,20% | - |
| 04.01.2024 | 12,72 | 12,86 | 12,47 | 12,53 | -1,42% | - |
| 03.01.2024 | 12,52 | 12,82 | 12,32 | 12,71 | 1,52% | - |
| 02.01.2024 | 12,58 | 12,75 | 12,35 | 12,52 | -0,48% | - |
| 29.12.2023 | 12,55 | 12,64 | 12,50 | 12,58 | 0,40% | - |
| 28.12.2023 | 12,60 | 12,67 | 12,39 | 12,53 | -0,63% | - |
| 27.12.2023 | 12,76 | 13,05 | 12,59 | 12,61 | -1,18% | - |