13,640$
1,64%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,42 | 13,64 | 13,40 | 13,64 | 1,64% | 33.862,00 |
| 16.05.2024 | 13,79 | 13,79 | 13,38 | 13,42 | -3,17% | 324.693,00 |
| 15.05.2024 | 14,04 | 14,24 | 13,80 | 13,86 | -0,93% | 400.249,00 |
| 14.05.2024 | 13,63 | 14,07 | 13,57 | 13,99 | 3,02% | 671.581,00 |
| 13.05.2024 | 13,67 | 13,70 | 13,51 | 13,58 | 0,30% | 351.432,00 |
| 10.05.2024 | 13,56 | 13,66 | 13,35 | 13,54 | -0,29% | 404.771,00 |
| 09.05.2024 | 13,33 | 13,59 | 13,22 | 13,58 | 1,42% | 444.530,00 |
| 08.05.2024 | 13,70 | 13,71 | 13,26 | 13,39 | -3,11% | 324.885,00 |
| 07.05.2024 | 13,95 | 14,00 | 13,78 | 13,82 | -0,86% | 206.319,00 |
| 06.05.2024 | 13,72 | 14,10 | 13,51 | 13,94 | 2,35% | 337.829,00 |
| 03.05.2024 | 13,69 | 13,73 | 13,49 | 13,62 | 0,15% | 237.615,00 |
| 02.05.2024 | 13,61 | 13,72 | 13,47 | 13,60 | 0,59% | 228.908,00 |
| 01.05.2024 | 13,65 | 13,79 | 13,45 | 13,52 | -1,31% | 236.657,00 |
| 30.04.2024 | 14,15 | 14,15 | 13,69 | 13,70 | -3,45% | 306.000,00 |
| 29.04.2024 | 14,48 | 14,54 | 14,13 | 14,19 | -2,47% | 306.089,00 |
| 26.04.2024 | 14,54 | 14,62 | 14,47 | 14,55 | -0,48% | 161.634,00 |
| 25.04.2024 | 14,59 | 14,67 | 14,44 | 14,62 | -0,27% | 176.590,00 |
| 24.04.2024 | 14,61 | 14,69 | 14,54 | 14,66 | -0,61% | 185.023,00 |
| 23.04.2024 | 14,67 | 14,85 | 14,58 | 14,75 | 0,48% | 163.464,00 |
| 22.04.2024 | 14,32 | 14,78 | 14,25 | 14,68 | 1,03% | 174.313,00 |
| 19.04.2024 | 14,25 | 14,57 | 14,25 | 14,53 | 1,47% | 225.717,00 |
| 18.04.2024 | 14,30 | 14,46 | 14,22 | 14,32 | 0,21% | 197.778,00 |
| 17.04.2024 | 14,50 | 14,66 | 14,24 | 14,29 | -1,45% | 198.743,00 |
| 16.04.2024 | 14,58 | 14,63 | 14,33 | 14,50 | -1,43% | 245.871,00 |
| 15.04.2024 | 14,90 | 14,96 | 14,64 | 14,71 | -1,21% | 176.416,00 |
| 12.04.2024 | 15,21 | 15,31 | 14,82 | 14,89 | -1,19% | 234.100,00 |
| 11.04.2024 | 15,08 | 15,09 | 14,83 | 15,07 | 0,00% | 161.214,00 |
| 10.04.2024 | 14,86 | 15,08 | 14,78 | 15,07 | 0,94% | 277.028,00 |
| 09.04.2024 | 14,89 | 14,95 | 14,77 | 14,93 | 0,40% | 185.621,00 |
| 08.04.2024 | 15,08 | 15,19 | 14,83 | 14,87 | -1,39% | 289.961,00 |
| 05.04.2024 | 15,04 | 15,16 | 14,95 | 15,08 | 0,53% | 208.041,00 |
| 04.04.2024 | 15,15 | 15,21 | 14,89 | 15,00 | -0,79% | 340.380,00 |
| 03.04.2024 | 14,78 | 15,15 | 14,78 | 15,12 | 2,51% | 299.146,00 |
| 02.04.2024 | 14,69 | 14,77 | 14,58 | 14,75 | 0,82% | 343.729,00 |
| 01.04.2024 | 14,67 | 14,69 | 14,45 | 14,63 | 0,41% | 246.825,00 |
| 28.03.2024 | 14,52 | 14,63 | 14,51 | 14,57 | 0,41% | 263.871,00 |
| 27.03.2024 | 14,16 | 14,51 | 14,15 | 14,51 | 2,62% | 328.540,00 |
| 26.03.2024 | 14,30 | 14,39 | 14,13 | 14,14 | -0,91% | 287.032,00 |
| 25.03.2024 | 14,13 | 14,41 | 14,13 | 14,27 | 1,13% | 234.116,00 |
| 22.03.2024 | 14,26 | 14,28 | 14,05 | 14,11 | -1,19% | 256.693,00 |
| 21.03.2024 | 14,14 | 14,30 | 14,08 | 14,28 | 0,78% | 279.203,00 |
| 20.03.2024 | 14,14 | 14,23 | 13,99 | 14,17 | -0,35% | 376.778,00 |
| 19.03.2024 | 13,94 | 14,22 | 13,94 | 14,22 | 1,57% | 452.189,00 |
| 18.03.2024 | 13,80 | 14,04 | 13,76 | 14,00 | 0,79% | 356.312,00 |
| 15.03.2024 | 13,68 | 13,92 | 13,68 | 13,89 | 0,73% | 529.316,00 |
| 14.03.2024 | 13,68 | 13,83 | 13,47 | 13,79 | 0,22% | 412.800,00 |
| 13.03.2024 | 13,53 | 13,78 | 13,53 | 13,76 | 2,69% | 565.565,00 |
| 12.03.2024 | 13,37 | 13,44 | 13,26 | 13,40 | 0,15% | 579.167,00 |
| 11.03.2024 | 13,80 | 13,80 | 13,10 | 13,38 | -3,46% | 721.909,00 |
| 08.03.2024 | 13,71 | 13,96 | 13,60 | 13,86 | 1,61% | 597.497,00 |
| 07.03.2024 | 13,19 | 13,66 | 12,99 | 13,64 | 4,44% | 756.082,00 |
| 06.03.2024 | 13,00 | 13,22 | 12,92 | 13,06 | 0,93% | 562.035,00 |
| 05.03.2024 | 12,77 | 13,02 | 12,77 | 12,94 | 1,01% | 451.029,00 |
| 04.03.2024 | 13,08 | 13,15 | 12,80 | 12,81 | -1,54% | 410.060,00 |
| 01.03.2024 | 13,15 | 13,29 | 12,99 | 13,01 | -0,23% | 361.262,00 |
| 29.02.2024 | 13,14 | 13,20 | 13,00 | 13,04 | 0,23% | 312.185,00 |
| 28.02.2024 | 13,00 | 13,19 | 12,97 | 13,01 | 0,08% | 293.419,00 |
| 27.02.2024 | 12,75 | 13,11 | 12,75 | 13,00 | 2,28% | 438.466,00 |
| 26.02.2024 | 12,72 | 12,87 | 12,61 | 12,71 | -0,55% | 483.654,00 |
| 23.02.2024 | 12,83 | 12,92 | 12,71 | 12,78 | -1,54% | 335.547,00 |
| 22.02.2024 | 13,00 | 13,13 | 12,90 | 12,98 | -1,29% | 364.995,00 |
| 21.02.2024 | 12,73 | 13,24 | 12,69 | 13,15 | 4,20% | 580.608,00 |
| 20.02.2024 | 12,74 | 12,76 | 12,53 | 12,62 | -1,41% | 323.282,00 |
| 16.02.2024 | 12,97 | 12,97 | 12,72 | 12,80 | -1,16% | 437.033,00 |
| 15.02.2024 | 12,29 | 12,99 | 12,29 | 12,95 | 5,37% | 527.596,00 |
| 14.02.2024 | 12,27 | 12,38 | 12,16 | 12,29 | 0,49% | 330.981,00 |
| 13.02.2024 | 12,52 | 12,61 | 12,13 | 12,23 | -3,47% | 543.590,00 |
| 12.02.2024 | 12,38 | 12,88 | 12,34 | 12,67 | 2,34% | 661.457,00 |
| 09.02.2024 | 12,38 | 12,43 | 12,29 | 12,38 | -0,16% | 474.119,00 |
| 08.02.2024 | 12,29 | 12,50 | 12,29 | 12,40 | 0,65% | 426.865,00 |
| 07.02.2024 | 12,26 | 12,34 | 12,09 | 12,32 | 0,41% | 446.059,00 |
| 06.02.2024 | 11,92 | 12,42 | 11,90 | 12,27 | 2,85% | 617.670,00 |
| 05.02.2024 | 11,82 | 12,08 | 11,51 | 11,93 | 0,85% | 841.023,00 |
| 02.02.2024 | 12,89 | 12,93 | 11,83 | 11,83 | -18,58% | 1.885.967,00 |
| 01.02.2024 | 14,81 | 14,98 | 14,39 | 14,53 | -0,48% | 1.305.021,00 |
| 31.01.2024 | 14,65 | 14,98 | 14,50 | 14,60 | -0,21% | 1.073.597,00 |
| 30.01.2024 | 14,50 | 14,68 | 14,38 | 14,63 | 0,48% | 744.178,00 |
| 29.01.2024 | 14,78 | 14,78 | 14,45 | 14,56 | -1,15% | 619.994,00 |
| 26.01.2024 | 14,57 | 14,77 | 14,35 | 14,73 | 1,59% | 815.818,00 |
| 25.01.2024 | 14,46 | 14,54 | 14,21 | 14,50 | 1,26% | 420.420,00 |
| 24.01.2024 | 14,25 | 14,41 | 14,20 | 14,32 | 1,27% | 557.671,00 |
| 23.01.2024 | 14,09 | 14,18 | 14,00 | 14,14 | 1,00% | 465.134,00 |
| 22.01.2024 | 14,04 | 14,16 | 13,97 | 14,00 | -0,36% | 612.964,00 |
| 19.01.2024 | 14,05 | 14,07 | 13,89 | 14,05 | 0,57% | 460.386,00 |
| 18.01.2024 | 14,06 | 14,20 | 13,79 | 13,97 | -0,29% | 586.509,00 |
| 17.01.2024 | 13,48 | 14,01 | 13,47 | 14,01 | 2,94% | 541.553,00 |
| 16.01.2024 | 13,93 | 14,17 | 13,58 | 13,61 | -0,44% | 750.184,00 |
| 12.01.2024 | 13,74 | 13,83 | 13,55 | 13,67 | 1,79% | 267.136,00 |
| 11.01.2024 | 13,39 | 13,55 | 13,25 | 13,43 | 0,22% | 281.519,00 |
| 10.01.2024 | 13,45 | 13,45 | 13,27 | 13,40 | -1,11% | 227.715,00 |
| 09.01.2024 | 13,72 | 13,72 | 13,42 | 13,55 | -0,95% | 359.906,00 |
| 08.01.2024 | 13,59 | 13,79 | 13,42 | 13,68 | -1,58% | 277.933,00 |
| 05.01.2024 | 13,76 | 13,92 | 13,76 | 13,90 | 1,46% | 536.874,00 |
| 04.01.2024 | 13,97 | 13,99 | 13,66 | 13,70 | -1,37% | 334.459,00 |
| 03.01.2024 | 13,76 | 13,99 | 13,71 | 13,89 | 1,39% | 555.849,00 |
| 02.01.2024 | 13,79 | 13,97 | 13,61 | 13,70 | 0,22% | 297.574,00 |
| 29.12.2023 | 13,90 | 13,91 | 13,66 | 13,67 | -1,51% | 350.098,00 |
| 28.12.2023 | 13,97 | 14,03 | 13,83 | 13,88 | -0,72% | 248.337,00 |
| 27.12.2023 | 14,17 | 14,23 | 13,98 | 13,98 | -1,48% | 239.501,00 |
| 26.12.2023 | 14,15 | 14,28 | 14,11 | 14,19 | 1,00% | 230.366,00 |