16,750€
0,30%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 16,95 | 16,95 | 16,65 | 16,80 | 0,60% | - |
| 11.06.2025 | 16,10 | 16,70 | 15,90 | 16,70 | 5,03% | 1.245,00 |
| 10.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 200,00 |
| 09.06.2025 | 14,80 | 15,70 | 14,80 | 15,60 | 4,00% | 550,00 |
| 06.06.2025 | 14,40 | 15,45 | 14,40 | 15,00 | 2,04% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -5,16% | 666,00 |
| 04.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 200,00 |
| 03.06.2025 | 13,40 | 15,20 | 13,20 | 15,20 | 14,29% | - |
| 02.06.2025 | 13,20 | 13,80 | 13,20 | 13,30 | 1,53% | - |
| 30.05.2025 | 13,45 | 13,60 | 12,90 | 13,10 | -2,96% | - |
| 29.05.2025 | 13,90 | 14,15 | 13,10 | 13,50 | -1,10% | - |
| 28.05.2025 | 13,70 | 14,10 | 13,55 | 13,65 | -0,36% | - |
| 27.05.2025 | 13,45 | 13,80 | 13,10 | 13,70 | 3,79% | - |
| 26.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 40,00 |
| 23.05.2025 | 13,30 | 13,55 | 12,90 | 13,40 | 3,08% | - |
| 22.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 300,00 |
| 21.05.2025 | 13,70 | 13,70 | 12,85 | 12,90 | -6,52% | - |
| 20.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,00% | 541,00 |
| 19.05.2025 | 14,65 | 14,65 | 13,60 | 13,80 | -8,00% | - |
| 16.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 67,00 |
| 15.05.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -7,45% | 1.000,00 |
| 14.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 7,33% | 100,00 |
| 13.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 95,00 |
| 12.05.2025 | 14,30 | 15,50 | 14,30 | 15,50 | 8,39% | 222,00 |
| 09.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 10,85% | 141,00 |
| 08.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | 200,00 |
| 07.05.2025 | 12,30 | 12,50 | 12,00 | 12,30 | 0,82% | - |
| 06.05.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 2,52% | 1.550,00 |
| 05.05.2025 | 12,85 | 12,90 | 11,90 | 11,90 | -7,03% | - |
| 02.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | 955,00 |
| 30.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -7,30% | 2.250,00 |
| 29.04.2025 | 14,10 | 14,10 | 13,50 | 13,70 | -3,52% | - |
| 28.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | 75,00 |
| 25.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 24.04.2025 | 13,45 | 13,75 | 13,30 | 13,50 | -1,46% | - |
| 23.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 8,73% | 1.207,00 |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 200,00 |
| 17.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
| 16.04.2025 | 12,00 | 12,70 | 11,80 | 12,70 | 6,28% | 700,00 |
| 15.04.2025 | 12,20 | 12,60 | 11,90 | 11,95 | -2,05% | - |
| 14.04.2025 | 12,00 | 12,70 | 11,75 | 12,20 | 0,00% | - |
| 11.04.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 3,39% | 338,00 |
| 10.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 43,00 |
| 09.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -9,52% | 30,00 |
| 08.04.2025 | 13,10 | 13,60 | 12,60 | 12,60 | -2,33% | 2.288,00 |
| 07.04.2025 | 12,50 | 13,10 | 11,80 | 12,90 | 0,00% | 8.005,00 |
| 04.04.2025 | 14,40 | 14,40 | 12,40 | 12,90 | -16,77% | 2.951,00 |
| 03.04.2025 | 18,50 | 18,50 | 15,50 | 15,50 | -17,11% | 1.889,00 |
| 02.04.2025 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | 1.301,00 |
| 01.04.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -4,83% | 175,00 |
| 31.03.2025 | 19,85 | 20,05 | 19,20 | 19,65 | -0,25% | - |
| 28.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | 125,00 |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 100,00 |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 405,00 |
| 25.03.2025 | 21,30 | 21,60 | 20,50 | 20,70 | -0,48% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 100,00 |
| 21.03.2025 | 21,10 | 21,10 | 20,20 | 20,50 | -2,38% | - |
| 20.03.2025 | 20,30 | 21,10 | 20,15 | 21,00 | 2,94% | - |
| 19.03.2025 | 19,85 | 20,60 | 19,60 | 20,40 | 3,29% | - |
| 18.03.2025 | 19,80 | 20,40 | 19,40 | 19,75 | 0,00% | - |
| 17.03.2025 | 19,50 | 20,20 | 19,50 | 19,75 | 1,54% | - |
| 14.03.2025 | 18,75 | 19,50 | 18,30 | 19,45 | 4,57% | - |
| 13.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 400,00 |
| 12.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 25,00 |
| 11.03.2025 | 18,80 | 19,65 | 18,40 | 19,15 | -1,29% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 80,00 |
| 07.03.2025 | 19,30 | 20,15 | 18,95 | 19,35 | -5,15% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 550,00 |
| 05.03.2025 | 21,80 | 21,80 | 19,70 | 19,80 | -8,33% | 425,00 |
| 04.03.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -9,24% | 697,00 |
| 03.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | 50,00 |
| 28.02.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 684,00 |
| 27.02.2025 | 25,80 | 26,60 | 25,60 | 25,80 | -1,53% | - |
| 26.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | 63,00 |
| 25.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 100,00 |
| 24.02.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | 260,00 |
| 21.02.2025 | 29,20 | 29,20 | 28,00 | 28,00 | -4,76% | 805,00 |
| 20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -12,50% | 100,00 |
| 19.02.2025 | 33,50 | 34,50 | 33,50 | 33,60 | 1,20% | - |
| 18.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 94,00 |
| 17.02.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 10,00 |
| 13.02.2025 | 31,90 | 32,30 | 31,50 | 32,20 | 0,00% | - |
| 12.02.2025 | 33,30 | 33,40 | 31,60 | 32,20 | -3,30% | - |
| 11.02.2025 | 32,30 | 33,90 | 32,30 | 33,30 | 9,54% | - |
| 10.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 47,00 |
| 07.02.2025 | 30,50 | 30,90 | 30,10 | 30,40 | 0,66% | - |
| 06.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 11,00 |
| 05.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 13,00 |
| 04.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 150,00 |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 120,00 |
| 31.01.2025 | 32,30 | 32,30 | 30,40 | 30,60 | -4,67% | - |
| 30.01.2025 | 32,30 | 32,50 | 31,60 | 32,10 | -0,62% | - |
| 29.01.2025 | 32,30 | 32,50 | 31,90 | 32,30 | -0,31% | - |
| 28.01.2025 | 32,70 | 33,10 | 32,10 | 32,40 | 0,62% | - |
| 27.01.2025 | 31,80 | 32,20 | 31,80 | 32,20 | -0,31% | 65,00 |
| 24.01.2025 | 32,90 | 33,10 | 32,00 | 32,30 | -2,12% | - |
| 23.01.2025 | 33,20 | 34,50 | 32,60 | 33,00 | -0,90% | - |
| 22.01.2025 | 33,10 | 34,30 | 32,50 | 33,30 | 0,91% | - |
| 21.01.2025 | 34,40 | 34,60 | 33,00 | 33,00 | -4,62% | 550,00 |