19,590$
5,49%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 18,99 | 19,59 | 18,75 | 19,34 | 4,15% | 281.157,00 |
| 10.06.2025 | 18,05 | 19,13 | 18,05 | 18,57 | 3,57% | 148.238,00 |
| 09.06.2025 | 17,35 | 18,12 | 17,12 | 17,93 | 4,85% | 105.240,00 |
| 06.06.2025 | 17,04 | 17,59 | 16,93 | 17,10 | 3,67% | 114.171,00 |
| 05.06.2025 | 16,91 | 17,09 | 16,49 | 16,50 | -1,76% | 100.378,00 |
| 04.06.2025 | 17,34 | 17,90 | 16,55 | 16,79 | -2,44% | 178.811,00 |
| 03.06.2025 | 15,25 | 17,34 | 15,10 | 17,21 | 12,66% | 246.835,00 |
| 02.06.2025 | 15,50 | 15,71 | 15,13 | 15,28 | 2,73% | 80.857,00 |
| 30.05.2025 | 14,87 | 15,17 | 14,65 | 14,87 | -2,62% | 107.740,00 |
| 29.05.2025 | 15,71 | 15,71 | 14,96 | 15,27 | -1,04% | 101.547,00 |
| 28.05.2025 | 15,57 | 15,80 | 15,31 | 15,43 | -0,32% | 95.618,00 |
| 27.05.2025 | 15,46 | 15,60 | 14,90 | 15,48 | 1,64% | 111.594,00 |
| 23.05.2025 | 14,69 | 15,27 | 14,65 | 15,23 | 0,86% | 139.276,00 |
| 22.05.2025 | 14,64 | 15,20 | 14,04 | 15,10 | 3,28% | 130.199,00 |
| 21.05.2025 | 15,63 | 15,63 | 14,56 | 14,62 | -5,37% | 136.129,00 |
| 20.05.2025 | 15,63 | 15,78 | 15,38 | 15,45 | -0,19% | 116.800,00 |
| 19.05.2025 | 16,07 | 16,16 | 15,31 | 15,48 | -5,72% | 89.425,00 |
| 16.05.2025 | 17,00 | 17,00 | 16,27 | 16,42 | -1,85% | 169.525,00 |
| 15.05.2025 | 17,80 | 17,80 | 16,32 | 16,73 | -7,52% | 226.532,00 |
| 14.05.2025 | 18,09 | 18,39 | 17,75 | 18,09 | -0,80% | 238.350,00 |
| 13.05.2025 | 17,25 | 18,47 | 17,17 | 18,24 | 7,52% | 181.074,00 |
| 12.05.2025 | 17,26 | 18,04 | 16,92 | 16,96 | 5,67% | 314.057,00 |
| 09.05.2025 | 15,92 | 16,40 | 15,72 | 16,05 | 2,75% | 171.272,00 |
| 08.05.2025 | 14,29 | 15,84 | 14,22 | 15,62 | 12,29% | 188.640,00 |
| 07.05.2025 | 14,12 | 14,12 | 13,63 | 13,91 | 0,43% | 100.472,00 |
| 06.05.2025 | 13,66 | 14,19 | 13,50 | 13,85 | 2,82% | 148.096,00 |
| 05.05.2025 | 14,30 | 14,31 | 13,47 | 13,47 | -8,92% | 110.592,00 |
| 02.05.2025 | 14,86 | 15,00 | 14,31 | 14,79 | 1,23% | 136.198,00 |
| 01.05.2025 | 14,39 | 15,04 | 14,20 | 14,61 | 3,07% | 162.716,00 |
| 30.04.2025 | 15,40 | 15,40 | 14,17 | 14,18 | -9,13% | 157.929,00 |
| 29.04.2025 | 15,90 | 15,99 | 15,46 | 15,60 | -3,17% | 103.766,00 |
| 28.04.2025 | 15,81 | 16,30 | 15,81 | 16,11 | 1,87% | 72.982,00 |
| 25.04.2025 | 15,11 | 15,92 | 15,11 | 15,82 | 3,13% | 99.942,00 |
| 24.04.2025 | 15,35 | 15,61 | 15,19 | 15,34 | 0,49% | 82.982,00 |
| 23.04.2025 | 15,80 | 16,29 | 15,19 | 15,26 | -1,74% | 154.706,00 |
| 22.04.2025 | 14,85 | 15,85 | 14,85 | 15,53 | 5,75% | 228.831,00 |
| 21.04.2025 | 14,75 | 14,87 | 14,30 | 14,69 | -3,26% | 71.267,00 |
| 17.04.2025 | 14,56 | 15,22 | 14,29 | 15,18 | 6,34% | 151.664,00 |
| 16.04.2025 | 13,67 | 14,63 | 13,67 | 14,28 | 5,74% | 116.007,00 |
| 15.04.2025 | 13,85 | 14,19 | 13,42 | 13,50 | -2,39% | 63.911,00 |
| 14.04.2025 | 14,34 | 14,34 | 13,39 | 13,83 | 1,13% | 83.166,00 |
| 11.04.2025 | 13,49 | 13,77 | 12,64 | 13,68 | 2,67% | 261.480,00 |
| 10.04.2025 | 14,78 | 14,78 | 12,81 | 13,32 | -14,83% | 227.145,00 |
| 09.04.2025 | 12,61 | 16,01 | 12,27 | 15,64 | 20,37% | 410.970,00 |
| 08.04.2025 | 15,06 | 15,15 | 12,66 | 12,99 | -8,11% | 260.739,00 |
| 07.04.2025 | 13,09 | 15,32 | 12,65 | 14,14 | 1,36% | 205.396,00 |
| 04.04.2025 | 15,00 | 15,61 | 13,40 | 13,95 | -17,01% | 396.340,00 |
| 03.04.2025 | 19,50 | 19,50 | 16,73 | 16,81 | -19,18% | 272.277,00 |
| 02.04.2025 | 20,04 | 20,87 | 19,78 | 20,80 | 3,53% | 118.757,00 |
| 01.04.2025 | 21,47 | 21,47 | 19,88 | 20,09 | -5,28% | 130.444,00 |
| 31.03.2025 | 21,22 | 21,68 | 20,78 | 21,21 | -1,67% | 109.917,00 |
| 28.03.2025 | 22,13 | 22,13 | 21,17 | 21,57 | -2,49% | 82.227,00 |
| 27.03.2025 | 22,20 | 22,42 | 21,87 | 22,12 | -1,56% | 100.998,00 |
| 26.03.2025 | 22,52 | 23,22 | 22,40 | 22,47 | 0,58% | 75.697,00 |
| 25.03.2025 | 23,24 | 23,27 | 22,24 | 22,34 | -3,58% | 160.009,00 |
| 24.03.2025 | 22,41 | 23,20 | 22,41 | 23,17 | 4,75% | 85.046,00 |
| 21.03.2025 | 22,76 | 22,76 | 21,87 | 22,12 | -2,85% | 125.633,00 |
| 20.03.2025 | 22,00 | 22,93 | 21,94 | 22,77 | 2,48% | 141.723,00 |
| 19.03.2025 | 21,45 | 22,44 | 21,45 | 22,22 | 2,73% | 114.705,00 |
| 18.03.2025 | 21,75 | 22,22 | 21,26 | 21,63 | 0,07% | 116.519,00 |
| 17.03.2025 | 21,30 | 22,06 | 21,30 | 21,62 | 1,91% | 77.907,00 |
| 14.03.2025 | 20,49 | 21,21 | 19,90 | 21,21 | 6,21% | 204.987,00 |
| 13.03.2025 | 21,43 | 21,63 | 19,97 | 19,97 | -7,46% | 172.807,00 |
| 12.03.2025 | 21,00 | 21,68 | 20,52 | 21,58 | 3,15% | 134.492,00 |
| 11.03.2025 | 20,70 | 21,43 | 20,11 | 20,92 | 2,40% | 162.681,00 |
| 10.03.2025 | 21,05 | 21,51 | 20,00 | 20,43 | -2,44% | 124.031,00 |
| 07.03.2025 | 21,21 | 21,89 | 20,60 | 20,94 | -0,14% | 257.959,00 |
| 06.03.2025 | 21,94 | 22,07 | 20,66 | 20,97 | -3,94% | 195.033,00 |
| 05.03.2025 | 22,61 | 22,61 | 20,67 | 21,83 | -5,40% | 292.826,00 |
| 04.03.2025 | 23,75 | 24,13 | 22,15 | 23,08 | -3,13% | 260.985,00 |
| 03.03.2025 | 26,90 | 27,30 | 23,47 | 23,82 | -10,82% | 116.778,00 |
| 28.02.2025 | 26,88 | 26,88 | 25,95 | 26,71 | -0,60% | 169.432,00 |
| 27.02.2025 | 27,44 | 27,62 | 26,77 | 26,87 | -0,67% | 193.219,00 |
| 26.02.2025 | 28,00 | 28,33 | 26,93 | 27,05 | -2,91% | 164.330,00 |
| 25.02.2025 | 28,51 | 28,77 | 27,69 | 27,86 | -2,89% | 165.253,00 |
| 24.02.2025 | 29,15 | 29,70 | 28,14 | 28,69 | -0,24% | 121.026,00 |
| 21.02.2025 | 30,80 | 31,74 | 28,55 | 28,76 | -6,91% | 245.547,00 |
| 20.02.2025 | 34,10 | 34,10 | 29,31 | 30,90 | -12,20% | 413.321,00 |
| 19.02.2025 | 35,01 | 35,92 | 34,93 | 35,19 | 1,00% | 84.541,00 |
| 18.02.2025 | 34,51 | 35,50 | 33,95 | 34,84 | 1,53% | 83.910,00 |
| 14.02.2025 | 34,40 | 35,20 | 33,98 | 34,32 | 1,52% | 112.513,00 |
| 13.02.2025 | 33,39 | 33,81 | 32,92 | 33,80 | 1,14% | 57.387,00 |
| 12.02.2025 | 34,40 | 34,54 | 32,91 | 33,42 | -3,05% | 104.767,00 |
| 11.02.2025 | 33,73 | 35,11 | 33,66 | 34,47 | 3,64% | 91.277,00 |
| 10.02.2025 | 32,06 | 33,47 | 32,06 | 33,26 | 5,59% | 58.842,00 |
| 07.02.2025 | 31,70 | 31,90 | 31,28 | 31,50 | -0,19% | 162.316,00 |
| 06.02.2025 | 32,82 | 32,99 | 31,24 | 31,56 | -3,04% | 80.658,00 |
| 05.02.2025 | 32,40 | 32,70 | 32,13 | 32,55 | -0,28% | 82.423,00 |
| 04.02.2025 | 30,81 | 32,94 | 30,13 | 32,64 | 6,53% | 159.733,00 |
| 03.02.2025 | 31,79 | 31,79 | 30,58 | 30,64 | -3,95% | 68.978,00 |
| 31.01.2025 | 33,39 | 33,39 | 31,48 | 31,90 | -4,61% | 157.433,00 |
| 30.01.2025 | 33,75 | 33,90 | 32,96 | 33,44 | -0,56% | 75.535,00 |
| 29.01.2025 | 33,65 | 33,86 | 33,15 | 33,63 | -0,39% | 79.968,00 |
| 28.01.2025 | 34,19 | 34,42 | 33,51 | 33,76 | -1,06% | 123.009,00 |
| 27.01.2025 | 33,72 | 34,63 | 33,25 | 34,12 | 0,62% | 58.376,00 |
| 24.01.2025 | 34,59 | 34,72 | 33,68 | 33,91 | -1,45% | 77.115,00 |
| 23.01.2025 | 35,02 | 35,81 | 33,96 | 34,41 | -0,64% | 69.750,00 |
| 22.01.2025 | 34,40 | 35,68 | 34,11 | 34,63 | -0,06% | 82.360,00 |
| 21.01.2025 | 36,07 | 36,07 | 33,49 | 34,65 | -3,55% | 121.833,00 |
| 17.01.2025 | 36,35 | 36,40 | 35,37 | 35,93 | -1,66% | 107.552,00 |