16,780$
-0,59%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 17,43 | 17,60 | 16,72 | 16,78 | -0,59% | 168.778,00 |
| 17.07.2025 | 16,14 | 17,03 | 15,89 | 16,88 | 4,78% | 83.111,00 |
| 16.07.2025 | 16,90 | 16,93 | 15,87 | 16,11 | -3,90% | 133.350,00 |
| 15.07.2025 | 17,86 | 17,87 | 16,75 | 16,76 | -6,25% | 163.912,00 |
| 14.07.2025 | 18,99 | 18,99 | 17,74 | 17,88 | -5,45% | 84.454,00 |
| 11.07.2025 | 18,35 | 19,10 | 18,31 | 18,91 | 3,33% | 118.647,00 |
| 10.07.2025 | 17,98 | 18,62 | 17,59 | 18,30 | -0,05% | 149.438,00 |
| 09.07.2025 | 18,33 | 18,73 | 18,05 | 18,31 | -3,07% | 206.120,00 |
| 08.07.2025 | 16,77 | 19,05 | 16,77 | 18,89 | 12,71% | 213.389,00 |
| 07.07.2025 | 16,66 | 17,21 | 16,23 | 16,76 | -1,53% | 74.114,00 |
| 03.07.2025 | 17,02 | 17,25 | 16,93 | 17,02 | 0,06% | 43.416,00 |
| 02.07.2025 | 16,83 | 17,10 | 16,45 | 17,01 | 3,03% | 171.352,00 |
| 01.07.2025 | 16,21 | 17,47 | 15,94 | 16,51 | 2,61% | 168.738,00 |
| 30.06.2025 | 16,57 | 16,57 | 15,89 | 16,09 | -2,90% | 97.248,00 |
| 27.06.2025 | 16,77 | 16,77 | 16,18 | 16,57 | 0,36% | 181.352,00 |
| 26.06.2025 | 16,60 | 16,92 | 16,20 | 16,51 | -1,32% | 195.402,00 |
| 25.06.2025 | 17,58 | 17,58 | 16,73 | 16,73 | -4,78% | 193.403,00 |
| 24.06.2025 | 18,46 | 18,48 | 17,22 | 17,57 | -6,82% | 259.688,00 |
| 23.06.2025 | 21,26 | 21,26 | 18,72 | 18,86 | -9,57% | 146.896,00 |
| 20.06.2025 | 21,25 | 21,31 | 20,62 | 20,85 | -1,23% | 122.400,00 |
| 18.06.2025 | 21,60 | 21,88 | 20,84 | 21,11 | -1,63% | 130.121,00 |
| 17.06.2025 | 21,37 | 22,08 | 21,20 | 21,46 | 0,94% | 165.149,00 |
| 16.06.2025 | 21,20 | 21,38 | 20,59 | 21,26 | -0,65% | 124.578,00 |
| 13.06.2025 | 21,40 | 21,78 | 20,23 | 21,40 | 6,26% | 303.104,00 |
| 12.06.2025 | 18,91 | 20,18 | 18,68 | 20,14 | 4,14% | 207.621,00 |
| 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 |