Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,00 | 5,10 | 5,00 | 5,04 | -5,09% | - |
| 25.02.2021 | 5,33 | 5,33 | 5,31 | 5,31 | -1,49% | - |
| 24.02.2021 | 5,27 | 5,40 | 5,18 | 5,39 | 3,56% | - |
| 23.02.2021 | 5,40 | 5,50 | 5,13 | 5,20 | -4,41% | - |
| 22.02.2021 | 5,55 | 5,60 | 5,42 | 5,44 | 3,13% | - |
| 19.02.2021 | 5,48 | 5,49 | 5,19 | 5,28 | -3,65% | - |
| 18.02.2021 | 5,38 | 5,64 | 5,26 | 5,48 | -3,35% | - |
| 17.02.2021 | 5,65 | 5,67 | 5,65 | 5,67 | 4,04% | - |
| 16.02.2021 | 5,49 | 5,67 | 5,33 | 5,45 | 3,52% | - |
| 12.02.2021 | 5,12 | 5,32 | 5,05 | 5,26 | 3,14% | - |
| 11.02.2021 | 5,44 | 5,49 | 4,98 | 5,10 | -3,41% | - |
| 10.02.2021 | 5,26 | 5,33 | 5,05 | 5,28 | -2,13% | - |
| 09.02.2021 | 5,44 | 5,59 | 5,31 | 5,40 | 1,51% | - |
| 08.02.2021 | 5,14 | 5,40 | 5,10 | 5,32 | 12,13% | - |
| 05.02.2021 | 4,72 | 4,83 | 4,62 | 4,74 | -0,52% | - |
| 04.02.2021 | 4,63 | 4,87 | 4,61 | 4,77 | -4,22% | - |
| 03.02.2021 | 4,73 | 5,01 | 4,70 | 4,98 | 8,86% | - |
| 02.02.2021 | 4,60 | 4,72 | 4,48 | 4,57 | 2,81% | - |
| 01.02.2021 | 4,27 | 4,55 | 4,19 | 4,45 | 5,71% | - |
| 29.01.2021 | 4,41 | 4,49 | 4,09 | 4,21 | -4,43% | - |
| 28.01.2021 | 4,51 | 4,51 | 4,14 | 4,40 | -2,55% | - |
| 27.01.2021 | 4,56 | 4,78 | 4,46 | 4,52 | 0,22% | - |
| 26.01.2021 | 4,74 | 4,82 | 4,42 | 4,51 | -6,54% | - |
| 25.01.2021 | 4,77 | 4,91 | 4,54 | 4,82 | 2,23% | - |
| 22.01.2021 | 4,53 | 4,72 | 4,43 | 4,72 | 4,08% | - |
| 21.01.2021 | 4,76 | 4,78 | 4,43 | 4,53 | -11,61% | - |
| 20.01.2021 | 5,18 | 5,27 | 4,98 | 5,13 | 0,59% | - |
| 19.01.2021 | 4,99 | 5,25 | 4,97 | 5,10 | 2,31% | - |
| 15.01.2021 | 4,61 | 5,27 | 4,60 | 4,98 | 3,21% | - |
| 14.01.2021 | 4,53 | 4,90 | 4,40 | 4,83 | 17,25% | - |
| 13.01.2021 | 4,16 | 4,23 | 4,08 | 4,12 | -2,02% | - |
| 12.01.2021 | 4,16 | 4,24 | 4,02 | 4,20 | 9,38% | - |
| 11.01.2021 | 3,71 | 3,88 | 3,62 | 3,84 | 9,56% | - |
| 08.01.2021 | 3,52 | 3,61 | 3,38 | 3,51 | -5,40% | - |
| 07.01.2021 | 3,78 | 3,83 | 3,65 | 3,71 | -0,54% | - |
| 06.01.2021 | 3,94 | 4,11 | 3,64 | 3,73 | -3,12% | - |
| 05.01.2021 | 3,81 | 4,07 | 3,73 | 3,85 | 12,92% | - |
| 04.01.2021 | 3,41 | 3,50 | 3,32 | 3,41 | 10,19% | - |
| 31.12.2020 | 3,12 | 3,15 | 3,06 | 3,09 | 1,15% | - |
| 30.12.2020 | 3,08 | 3,11 | 3,02 | 3,06 | 0,33% | - |
| 29.12.2020 | 3,01 | 3,06 | 2,95 | 3,05 | -1,93% | - |
| 28.12.2020 | 3,17 | 3,18 | 3,08 | 3,11 | -1,90% | - |
| 24.12.2020 | 3,12 | 3,21 | 3,12 | 3,17 | -3,36% | - |
| 23.12.2020 | 3,32 | 3,35 | 3,17 | 3,28 | 2,99% | - |
| 22.12.2020 | 3,14 | 3,22 | 3,11 | 3,18 | 1,76% | - |
| 21.12.2020 | 3,14 | 3,23 | 3,06 | 3,13 | -4,58% | - |
| 18.12.2020 | 3,25 | 3,34 | 3,21 | 3,28 | -1,36% | - |
| 17.12.2020 | 3,38 | 3,44 | 3,30 | 3,32 | -8,92% | - |
| 16.12.2020 | 3,31 | 3,80 | 3,28 | 3,65 | 0,69% | - |
| 15.12.2020 | 3,41 | 3,71 | 3,35 | 3,62 | 3,43% | - |
| 14.12.2020 | 3,40 | 3,82 | 3,12 | 3,50 | 12,90% | - |
| 11.12.2020 | 3,14 | 3,22 | 3,05 | 3,10 | -3,13% | - |
| 10.12.2020 | 3,21 | 3,24 | 3,20 | 3,20 | 7,20% | - |
| 09.12.2020 | 3,05 | 3,05 | 2,91 | 2,99 | -0,67% | - |
| 08.12.2020 | 2,91 | 3,09 | 2,88 | 3,01 | 6,75% | - |
| 07.12.2020 | 2,81 | 2,89 | 2,78 | 2,82 | -5,54% | - |
| 04.12.2020 | 2,98 | 2,98 | 2,97 | 2,98 | 8,96% | - |
| 03.12.2020 | 2,89 | 2,94 | 2,66 | 2,74 | -3,87% | - |
| 02.12.2020 | 2,84 | 2,87 | 2,81 | 2,85 | 5,37% | - |
| 01.12.2020 | 2,93 | 2,94 | 2,66 | 2,70 | 0,00% | - |
| 30.11.2020 | 2,75 | 2,81 | 2,70 | 2,70 | -4,93% | - |
| 27.11.2020 | 2,87 | 2,89 | 2,79 | 2,84 | -5,02% | - |
| 25.11.2020 | 3,00 | 3,05 | 2,98 | 2,99 | 2,57% | - |
| 24.11.2020 | 2,93 | 2,93 | 2,83 | 2,92 | 2,10% | - |
| 23.11.2020 | 2,78 | 2,93 | 2,75 | 2,86 | 6,33% | - |
| 20.11.2020 | 2,69 | 2,71 | 2,64 | 2,69 | -1,10% | - |
| 19.11.2020 | 2,76 | 2,81 | 2,68 | 2,72 | -1,45% | - |
| 18.11.2020 | 2,83 | 2,95 | 2,69 | 2,76 | -0,72% | - |
| 17.11.2020 | 2,75 | 2,78 | 2,75 | 2,78 | 3,35% | - |
| 16.11.2020 | 2,69 | 2,73 | 2,59 | 2,69 | 1,32% | - |
| 13.11.2020 | 2,60 | 2,96 | 2,56 | 2,65 | 9,73% | - |
| 12.11.2020 | 2,65 | 2,68 | 2,37 | 2,42 | -8,70% | - |
| 11.11.2020 | 2,67 | 2,71 | 2,57 | 2,65 | -2,40% | - |
| 10.11.2020 | 2,48 | 2,73 | 2,45 | 2,71 | 12,92% | - |
| 09.11.2020 | 0,00 | 2,49 | 0,00 | 2,40 | 12,68% | - |
| 06.11.2020 | 2,11 | 2,15 | 2,02 | 2,13 | -4,70% | - |
| 05.11.2020 | 1,97 | 2,35 | 1,96 | 2,24 | 23,48% | - |
| 04.11.2020 | 1,76 | 1,85 | 1,76 | 1,81 | -6,22% | - |
| 03.11.2020 | 2,05 | 2,08 | 1,86 | 1,93 | 0,26% | - |
| 02.11.2020 | 1,82 | 1,93 | 1,81 | 1,93 | 12,57% | - |
| 30.10.2020 | 1,65 | 1,73 | 1,63 | 1,71 | 1,48% | - |
| 29.10.2020 | 1,69 | 1,72 | 1,65 | 1,69 | 0,30% | - |
| 28.10.2020 | 1,79 | 1,81 | 1,67 | 1,68 | -10,88% | - |
| 27.10.2020 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | - |
| 26.10.2020 | 1,85 | 1,98 | 1,82 | 1,89 | -2,33% | - |
| 23.10.2020 | 1,82 | 2,02 | 1,80 | 1,94 | 9,32% | - |
| 22.10.2020 | 1,73 | 1,79 | 1,67 | 1,77 | 4,42% | - |
| 21.10.2020 | 1,69 | 1,74 | 1,65 | 1,70 | 3,67% | - |
| 20.10.2020 | 1,62 | 1,65 | 1,56 | 1,64 | 2,51% | - |
| 19.10.2020 | 1,64 | 1,66 | 1,58 | 1,60 | -3,33% | - |
| 16.10.2020 | 1,67 | 1,70 | 1,63 | 1,65 | -2,08% | - |
| 15.10.2020 | 1,67 | 1,75 | 1,65 | 1,69 | -0,59% | - |
| 14.10.2020 | 1,76 | 1,76 | 1,63 | 1,70 | -2,31% | - |
| 13.10.2020 | 1,77 | 1,77 | 1,71 | 1,74 | 2,97% | - |
| 12.10.2020 | 1,95 | 1,95 | 1,68 | 1,69 | -12,24% | - |
| 09.10.2020 | 2,06 | 2,06 | 1,89 | 1,92 | -4,00% | - |
| 08.10.2020 | 1,84 | 2,07 | 1,78 | 2,00 | 12,36% | - |
| 07.10.2020 | 1,75 | 1,79 | 1,70 | 1,78 | 0,28% | - |
| 06.10.2020 | 1,78 | 1,78 | 1,73 | 1,78 | 0,57% | - |
| 05.10.2020 | 1,78 | 1,78 | 1,77 | 1,77 | 11,01% | - |