19,459$
0,40%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 18,97 | 19,54 | 18,81 | 19,38 | 4,46% | - |
| 10.06.2025 | 18,00 | 19,06 | 18,00 | 18,55 | 3,27% | - |
| 09.06.2025 | 17,38 | 18,09 | 17,24 | 17,97 | 4,84% | - |
| 06.06.2025 | 16,74 | 17,52 | 16,74 | 17,14 | 3,63% | - |
| 05.06.2025 | 16,97 | 17,09 | 16,50 | 16,54 | -1,40% | - |
| 04.06.2025 | 17,33 | 17,85 | 16,64 | 16,77 | -2,65% | - |
| 03.06.2025 | 15,29 | 17,27 | 15,12 | 17,23 | 13,17% | - |
| 02.06.2025 | 15,46 | 15,68 | 15,13 | 15,22 | 2,19% | - |
| 30.05.2025 | 15,25 | 15,25 | 14,72 | 14,90 | -2,45% | - |
| 29.05.2025 | 15,60 | 15,60 | 14,99 | 15,27 | -0,82% | - |
| 28.05.2025 | 15,73 | 15,82 | 15,35 | 15,40 | -0,70% | - |
| 27.05.2025 | 15,48 | 15,56 | 14,95 | 15,51 | 1,99% | - |
| 23.05.2025 | 14,67 | 15,24 | 14,67 | 15,20 | 0,55% | - |
| 22.05.2025 | 14,66 | 15,19 | 14,15 | 15,12 | 3,44% | - |
| 21.05.2025 | 15,43 | 15,43 | 14,61 | 14,62 | -5,42% | - |
| 20.05.2025 | 15,36 | 15,75 | 15,36 | 15,46 | -0,24% | - |
| 19.05.2025 | 16,17 | 16,17 | 15,31 | 15,49 | -5,80% | - |
| 16.05.2025 | 17,07 | 17,07 | 16,29 | 16,45 | -1,72% | - |
| 15.05.2025 | 17,53 | 17,53 | 16,36 | 16,73 | -7,69% | - |
| 14.05.2025 | 17,94 | 18,32 | 17,86 | 18,13 | -0,40% | - |
| 13.05.2025 | 17,26 | 18,39 | 17,26 | 18,20 | 7,32% | - |
| 12.05.2025 | 17,50 | 17,82 | 16,95 | 16,96 | 5,57% | - |
| 09.05.2025 | 15,95 | 16,31 | 15,73 | 16,06 | 2,85% | - |
| 08.05.2025 | 14,08 | 15,81 | 14,08 | 15,62 | 12,53% | - |
| 07.05.2025 | 14,03 | 14,08 | 13,67 | 13,88 | -0,24% | - |
| 06.05.2025 | 13,73 | 14,15 | 13,54 | 13,91 | 2,85% | - |
| 05.05.2025 | 14,40 | 14,40 | 13,53 | 13,53 | -8,43% | - |
| 02.05.2025 | 14,77 | 14,91 | 14,37 | 14,77 | 3,73% | - |
| 30.04.2025 | 15,33 | 15,33 | 14,21 | 14,24 | -8,68% | - |
| 29.04.2025 | 15,90 | 15,92 | 15,49 | 15,60 | -3,05% | - |
| 28.04.2025 | 15,71 | 16,27 | 15,71 | 16,09 | 1,98% | - |
| 25.04.2025 | 15,32 | 15,89 | 15,18 | 15,77 | 2,51% | - |
| 24.04.2025 | 15,51 | 15,57 | 15,18 | 15,39 | 0,65% | - |
| 23.04.2025 | 15,77 | 16,17 | 15,22 | 15,29 | -1,23% | - |
| 22.04.2025 | 14,86 | 15,79 | 14,86 | 15,48 | 1,92% | - |
| 17.04.2025 | 14,39 | 15,21 | 14,33 | 15,19 | 6,67% | - |
| 16.04.2025 | 13,58 | 14,63 | 13,58 | 14,24 | 5,34% | - |
| 15.04.2025 | 13,80 | 14,16 | 13,42 | 13,52 | -2,34% | - |
| 14.04.2025 | 14,15 | 14,28 | 13,41 | 13,84 | 1,15% | - |
| 11.04.2025 | 13,52 | 13,70 | 12,69 | 13,68 | 3,21% | - |
| 10.04.2025 | 14,68 | 14,68 | 12,88 | 13,26 | -15,79% | - |
| 09.04.2025 | 12,68 | 15,92 | 12,38 | 15,74 | 21,96% | - |
| 08.04.2025 | 14,75 | 14,81 | 12,70 | 12,91 | -8,68% | - |
| 07.04.2025 | 13,40 | 15,28 | 12,92 | 14,14 | 1,85% | - |
| 04.04.2025 | 15,69 | 15,69 | 13,43 | 13,88 | -17,64% | - |
| 03.04.2025 | 19,36 | 19,36 | 16,80 | 16,85 | -18,98% | - |
| 02.04.2025 | 19,99 | 20,86 | 19,85 | 20,80 | 3,70% | - |
| 01.04.2025 | 20,88 | 20,90 | 19,91 | 20,06 | -5,46% | - |
| 31.03.2025 | 21,56 | 21,66 | 20,88 | 21,22 | -1,76% | - |
| 28.03.2025 | 22,01 | 22,01 | 21,17 | 21,60 | -2,43% | - |
| 27.03.2025 | 22,39 | 22,39 | 21,98 | 22,14 | -1,48% | - |
| 26.03.2025 | 22,60 | 23,08 | 22,45 | 22,47 | 0,49% | - |
| 25.03.2025 | 23,11 | 23,18 | 22,28 | 22,36 | -3,37% | - |
| 24.03.2025 | 22,31 | 23,15 | 22,31 | 23,14 | 4,70% | - |
| 21.03.2025 | 22,63 | 22,63 | 21,95 | 22,10 | -3,09% | - |
| 20.03.2025 | 22,11 | 22,88 | 21,94 | 22,80 | 2,90% | - |
| 19.03.2025 | 21,51 | 22,40 | 21,51 | 22,16 | 2,60% | - |
| 18.03.2025 | 21,77 | 22,10 | 21,29 | 21,60 | -0,12% | - |
| 17.03.2025 | 21,37 | 21,93 | 21,37 | 21,63 | 2,41% | - |
| 14.03.2025 | 20,18 | 21,14 | 19,97 | 21,12 | 5,33% | - |
| 13.03.2025 | 21,46 | 21,47 | 20,05 | 20,05 | -6,95% | - |
| 12.03.2025 | 21,06 | 21,63 | 20,55 | 21,55 | 3,21% | - |
| 11.03.2025 | 20,72 | 21,37 | 20,19 | 20,88 | 2,23% | - |
| 10.03.2025 | 21,06 | 21,43 | 20,01 | 20,42 | -2,97% | - |
| 07.03.2025 | 21,31 | 21,79 | 20,66 | 21,05 | 0,29% | - |
| 06.03.2025 | 21,66 | 21,98 | 20,72 | 20,99 | -3,98% | - |
| 05.03.2025 | 22,04 | 22,07 | 20,73 | 21,86 | -5,12% | - |
| 04.03.2025 | 23,73 | 23,73 | 22,25 | 23,03 | -3,32% | - |
| 03.03.2025 | 26,83 | 27,19 | 23,58 | 23,82 | -10,87% | - |
| 28.02.2025 | 26,81 | 26,81 | 26,06 | 26,73 | -0,54% | - |
| 27.02.2025 | 27,37 | 27,54 | 26,84 | 26,87 | -0,78% | - |
| 26.02.2025 | 27,95 | 28,13 | 27,02 | 27,08 | -2,55% | - |
| 25.02.2025 | 28,66 | 28,69 | 27,78 | 27,79 | -3,34% | - |
| 24.02.2025 | 28,87 | 29,14 | 28,22 | 28,75 | 0,01% | - |
| 21.02.2025 | 30,52 | 31,66 | 28,57 | 28,75 | -6,37% | - |
| 20.02.2025 | 32,26 | 32,26 | 29,37 | 30,71 | -12,62% | - |
| 19.02.2025 | 35,14 | 35,79 | 35,09 | 35,14 | 1,00% | - |
| 18.02.2025 | 34,66 | 35,37 | 34,05 | 34,79 | 1,06% | - |
| 17.02.2025 | 34,32 | 34,43 | 34,31 | 34,43 | -0,03% | - |
| 14.02.2025 | 34,15 | 34,96 | 34,05 | 34,44 | 2,14% | - |
| 13.02.2025 | 33,31 | 33,72 | 32,91 | 33,72 | 0,95% | - |
| 12.02.2025 | 34,41 | 34,41 | 32,99 | 33,40 | -3,11% | - |
| 11.02.2025 | 33,67 | 35,02 | 33,67 | 34,47 | 3,63% | - |
| 10.02.2025 | 31,85 | 33,41 | 31,85 | 33,27 | 5,93% | - |
| 07.02.2025 | 31,77 | 31,83 | 31,35 | 31,41 | -0,53% | - |
| 06.02.2025 | 32,66 | 32,89 | 31,32 | 31,57 | -2,85% | - |
| 05.02.2025 | 32,49 | 32,67 | 32,21 | 32,50 | -0,76% | - |
| 04.02.2025 | 30,32 | 32,88 | 30,32 | 32,74 | 6,68% | - |
| 03.02.2025 | 31,61 | 31,66 | 30,63 | 30,69 | -3,56% | - |
| 31.01.2025 | 33,43 | 33,43 | 31,56 | 31,83 | -4,85% | - |
| 30.01.2025 | 33,75 | 33,85 | 33,01 | 33,45 | -0,45% | - |
| 29.01.2025 | 33,59 | 33,80 | 33,21 | 33,60 | -0,47% | - |
| 28.01.2025 | 34,24 | 34,36 | 33,58 | 33,76 | -0,80% | - |
| 27.01.2025 | 34,14 | 34,53 | 33,36 | 34,03 | 0,31% | - |
| 24.01.2025 | 34,56 | 34,68 | 33,73 | 33,93 | -0,96% | - |
| 23.01.2025 | 34,99 | 35,77 | 33,99 | 34,26 | -1,07% | - |
| 22.01.2025 | 34,43 | 35,62 | 34,18 | 34,63 | -0,03% | - |
| 21.01.2025 | 35,60 | 35,60 | 33,73 | 34,64 | -3,71% | - |
| 17.01.2025 | 36,44 | 36,47 | 35,42 | 35,97 | -1,48% | - |
| 16.01.2025 | 35,75 | 36,67 | 35,57 | 36,51 | 1,28% | - |