16,750€
-0,59%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 16,80 | 17,00 | 16,65 | 16,75 | -0,59% | 65,00 |
| 11.06.2025 | 16,25 | 17,05 | 15,95 | 16,85 | 3,69% | - |
| 10.06.2025 | 15,65 | 16,75 | 15,65 | 16,25 | 3,17% | - |
| 09.06.2025 | 14,95 | 15,85 | 14,85 | 15,75 | 5,00% | - |
| 06.06.2025 | 14,45 | 15,50 | 14,35 | 15,00 | 4,17% | - |
| 05.06.2025 | 14,75 | 14,95 | 14,40 | 14,40 | -2,04% | - |
| 04.06.2025 | 15,20 | 15,65 | 14,50 | 14,70 | -3,29% | - |
| 03.06.2025 | 13,35 | 15,20 | 13,20 | 15,20 | 14,29% | - |
| 02.06.2025 | 13,15 | 13,80 | 13,10 | 13,30 | 1,53% | - |
| 30.05.2025 | 13,45 | 13,60 | 12,90 | 13,10 | -2,60% | - |
| 29.05.2025 | 13,70 | 14,15 | 13,10 | 13,45 | -1,10% | 200,00 |
| 28.05.2025 | 13,75 | 14,15 | 13,50 | 13,60 | -0,73% | 150,00 |
| 27.05.2025 | 13,35 | 13,80 | 13,10 | 13,70 | 2,24% | - |
| 26.05.2025 | 13,40 | 13,45 | 13,35 | 13,40 | 0,00% | - |
| 23.05.2025 | 13,40 | 13,55 | 12,90 | 13,40 | 0,00% | - |
| 22.05.2025 | 13,20 | 13,50 | 12,45 | 13,40 | 3,88% | - |
| 21.05.2025 | 13,65 | 13,75 | 12,85 | 12,90 | -5,84% | - |
| 20.05.2025 | 13,65 | 14,00 | 13,50 | 13,70 | -0,36% | 150,00 |
| 19.05.2025 | 14,65 | 14,75 | 13,60 | 13,75 | -6,46% | - |
| 16.05.2025 | 14,95 | 15,35 | 14,60 | 14,70 | -2,00% | - |
| 15.05.2025 | 16,25 | 16,25 | 14,60 | 15,00 | -7,41% | 881,00 |
| 14.05.2025 | 16,25 | 16,40 | 15,85 | 16,20 | -0,31% | - |
| 13.05.2025 | 15,25 | 16,50 | 15,05 | 16,25 | 6,56% | - |
| 12.05.2025 | 14,35 | 16,30 | 14,35 | 15,25 | 6,64% | - |
| 09.05.2025 | 13,90 | 14,65 | 13,90 | 14,30 | 2,88% | - |
| 08.05.2025 | 12,30 | 14,10 | 12,30 | 13,90 | 13,01% | - |
| 07.05.2025 | 12,20 | 12,50 | 12,00 | 12,30 | 0,41% | - |
| 06.05.2025 | 12,00 | 12,50 | 11,85 | 12,25 | 2,94% | 81,00 |
| 05.05.2025 | 12,80 | 13,05 | 11,90 | 11,90 | -9,16% | - |
| 02.05.2025 | 12,50 | 13,25 | 12,50 | 13,10 | 3,97% | - |
| 30.04.2025 | 13,70 | 13,70 | 12,50 | 12,60 | -8,03% | - |
| 29.04.2025 | 14,20 | 14,20 | 13,50 | 13,70 | -2,84% | - |
| 28.04.2025 | 13,95 | 14,30 | 13,75 | 14,10 | 1,44% | - |
| 25.04.2025 | 13,50 | 14,00 | 13,30 | 13,90 | 3,73% | - |
| 24.04.2025 | 13,50 | 13,80 | 13,30 | 13,40 | -0,74% | - |
| 23.04.2025 | 13,60 | 14,35 | 13,40 | 13,50 | -0,74% | 1.000,00 |
| 22.04.2025 | 13,40 | 13,85 | 12,60 | 13,60 | 2,26% | - |
| 17.04.2025 | 12,50 | 13,40 | 12,50 | 13,30 | 6,40% | - |
| 16.04.2025 | 11,90 | 12,90 | 11,70 | 12,50 | 4,17% | - |
| 15.04.2025 | 12,20 | 12,60 | 11,90 | 12,00 | -1,64% | - |
| 14.04.2025 | 12,25 | 12,80 | 11,75 | 12,20 | 0,83% | - |
| 11.04.2025 | 11,90 | 12,30 | 11,10 | 12,10 | 2,11% | 150,00 |
| 10.04.2025 | 14,20 | 14,45 | 11,45 | 11,85 | -17,13% | - |
| 09.04.2025 | 11,85 | 14,60 | 11,05 | 14,30 | 21,19% | - |
| 08.04.2025 | 13,05 | 13,85 | 11,55 | 11,80 | -9,23% | 800,00 |
| 07.04.2025 | 12,85 | 14,15 | 11,50 | 13,00 | 2,36% | 4.144,00 |
| 04.04.2025 | 15,20 | 15,25 | 12,20 | 12,70 | -16,99% | 65,00 |
| 03.04.2025 | 19,15 | 19,15 | 15,20 | 15,30 | -20,10% | - |
| 02.04.2025 | 18,65 | 19,25 | 18,20 | 19,15 | 2,96% | - |
| 01.04.2025 | 19,60 | 19,70 | 18,45 | 18,60 | -5,34% | - |
| 31.03.2025 | 19,85 | 20,05 | 19,20 | 19,65 | -1,50% | - |
| 28.03.2025 | 20,50 | 20,60 | 19,55 | 19,95 | -2,68% | - |
| 27.03.2025 | 20,80 | 20,90 | 20,30 | 20,50 | -1,44% | - |
| 26.03.2025 | 20,80 | 21,60 | 20,50 | 20,80 | 0,48% | - |
| 25.03.2025 | 21,40 | 21,50 | 20,50 | 20,70 | -3,27% | - |
| 24.03.2025 | 20,50 | 21,50 | 20,30 | 21,40 | 4,39% | - |
| 21.03.2025 | 21,10 | 21,10 | 20,20 | 20,50 | -2,84% | - |
| 20.03.2025 | 20,40 | 21,10 | 20,15 | 21,10 | 3,43% | - |
| 19.03.2025 | 19,75 | 20,60 | 19,60 | 20,40 | 3,29% | - |
| 18.03.2025 | 19,80 | 20,40 | 19,35 | 19,75 | -0,25% | - |
| 17.03.2025 | 19,50 | 20,20 | 19,50 | 19,80 | 1,54% | - |
| 14.03.2025 | 18,40 | 19,55 | 18,20 | 19,50 | 5,98% | - |
| 13.03.2025 | 19,70 | 20,05 | 18,35 | 18,40 | -6,84% | - |
| 12.03.2025 | 19,15 | 19,90 | 18,85 | 19,75 | 3,13% | - |
| 11.03.2025 | 18,90 | 19,65 | 18,40 | 19,15 | 1,32% | - |
| 10.03.2025 | 19,30 | 19,85 | 18,45 | 18,90 | -2,33% | - |
| 07.03.2025 | 19,35 | 20,15 | 18,95 | 19,35 | -0,51% | 35,00 |
| 06.03.2025 | 20,20 | 20,50 | 19,15 | 19,45 | -3,71% | - |
| 05.03.2025 | 21,70 | 21,80 | 19,20 | 20,20 | -6,91% | - |
| 04.03.2025 | 22,50 | 23,00 | 21,00 | 21,70 | -4,82% | 215,00 |
| 03.03.2025 | 25,80 | 26,20 | 22,40 | 22,80 | -11,63% | - |
| 28.02.2025 | 25,80 | 26,10 | 24,80 | 25,80 | 0,00% | - |
| 27.02.2025 | 25,80 | 26,60 | 25,60 | 25,80 | 0,00% | - |
| 26.02.2025 | 26,50 | 27,00 | 25,70 | 25,80 | -2,27% | - |
| 25.02.2025 | 27,40 | 27,60 | 26,40 | 26,40 | -3,65% | - |
| 24.02.2025 | 27,50 | 28,00 | 26,90 | 27,40 | 0,00% | - |
| 21.02.2025 | 29,30 | 30,40 | 27,20 | 27,40 | -6,16% | 100,00 |
| 20.02.2025 | 32,70 | 33,10 | 28,00 | 29,20 | -13,35% | - |
| 19.02.2025 | 33,60 | 34,50 | 33,40 | 33,70 | 1,20% | - |
| 18.02.2025 | 32,80 | 34,00 | 32,50 | 33,30 | 1,22% | - |
| 17.02.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 14.02.2025 | 32,30 | 33,50 | 32,30 | 32,80 | 1,86% | - |
| 13.02.2025 | 32,10 | 32,30 | 31,50 | 32,20 | 0,00% | - |
| 12.02.2025 | 33,30 | 33,40 | 31,70 | 32,20 | -3,30% | - |
| 11.02.2025 | 32,30 | 33,90 | 32,30 | 33,30 | 2,78% | - |
| 10.02.2025 | 30,50 | 32,50 | 30,50 | 32,40 | 6,58% | - |
| 07.02.2025 | 30,30 | 30,90 | 30,10 | 30,40 | 0,00% | - |
| 06.02.2025 | 31,30 | 31,90 | 30,00 | 30,40 | -2,88% | - |
| 05.02.2025 | 31,50 | 31,50 | 30,80 | 31,30 | -0,32% | - |
| 04.02.2025 | 30,00 | 31,80 | 29,30 | 31,40 | 5,37% | - |
| 03.02.2025 | 30,90 | 31,40 | 29,70 | 29,80 | -2,61% | - |
| 31.01.2025 | 32,30 | 32,30 | 30,40 | 30,60 | -4,67% | - |
| 30.01.2025 | 32,20 | 32,50 | 31,60 | 32,10 | -0,62% | - |
| 29.01.2025 | 32,30 | 32,50 | 31,90 | 32,30 | -0,31% | - |
| 28.01.2025 | 32,30 | 33,10 | 32,10 | 32,40 | -0,31% | - |
| 27.01.2025 | 32,50 | 32,90 | 31,70 | 32,50 | 0,62% | - |
| 24.01.2025 | 33,10 | 33,10 | 32,00 | 32,30 | -2,12% | - |
| 23.01.2025 | 33,30 | 34,50 | 32,60 | 33,00 | -0,90% | - |
| 22.01.2025 | 33,60 | 34,30 | 32,50 | 33,30 | 0,30% | - |
| 21.01.2025 | 34,20 | 35,10 | 32,30 | 33,20 | -3,21% | - |