12,850€
-4,81%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,65 | 13,75 | 13,20 | 13,30 | -1,85% | 9.000,00 |
| 04.05.2026 | 12,85 | 13,60 | 12,85 | 13,55 | 2,26% | 180,00 |
| 30.04.2026 | 13,55 | 13,75 | 13,05 | 13,25 | -0,75% | - |
| 29.04.2026 | 13,30 | 13,65 | 13,25 | 13,35 | 0,75% | - |
| 28.04.2026 | 13,25 | 13,55 | 13,05 | 13,25 | 1,53% | 7.520,00 |
| 27.04.2026 | 12,95 | 13,20 | 12,80 | 13,05 | 1,56% | - |
| 24.04.2026 | 13,05 | 13,20 | 12,80 | 12,85 | -1,53% | - |
| 23.04.2026 | 12,95 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 22.04.2026 | 12,45 | 12,95 | 12,35 | 12,85 | 3,21% | - |
| 21.04.2026 | 12,30 | 12,60 | 12,15 | 12,45 | 0,81% | - |
| 20.04.2026 | 12,35 | 12,55 | 12,15 | 12,35 | 1,65% | - |
| 17.04.2026 | 12,65 | 12,80 | 11,80 | 12,15 | -5,45% | 8.500,00 |
| 16.04.2026 | 12,55 | 12,90 | 12,50 | 12,85 | 2,80% | - |
| 15.04.2026 | 12,40 | 12,90 | 12,35 | 12,50 | 0,00% | 17,00 |
| 14.04.2026 | 13,25 | 13,30 | 12,50 | 12,50 | -5,30% | 8.684,00 |
| 13.04.2026 | 13,00 | 14,35 | 13,00 | 13,20 | -0,38% | 13.000,00 |
| 10.04.2026 | 13,00 | 13,25 | 13,00 | 13,25 | 0,38% | 5.950,00 |
| 09.04.2026 | 13,25 | 13,50 | 12,95 | 13,20 | 0,76% | - |
| 08.04.2026 | 13,00 | 13,15 | 12,35 | 13,10 | -4,38% | - |
| 07.04.2026 | 13,45 | 13,75 | 13,25 | 13,70 | 2,24% | - |
| 02.04.2026 | 13,75 | 13,85 | 13,30 | 13,40 | 1,90% | 10.500,00 |
| 01.04.2026 | 14,00 | 14,10 | 13,00 | 13,15 | -6,74% | 2.550,00 |
| 31.03.2026 | 14,75 | 15,00 | 14,00 | 14,10 | -5,37% | - |
| 30.03.2026 | 15,00 | 15,35 | 14,75 | 14,90 | 0,34% | - |
| 27.03.2026 | 14,75 | 15,20 | 14,60 | 14,85 | 1,37% | 2.084,00 |
| 26.03.2026 | 14,65 | 15,25 | 14,55 | 14,65 | 0,34% | - |
| 25.03.2026 | 14,45 | 14,65 | 14,20 | 14,60 | 0,00% | 15.000,00 |
| 24.03.2026 | 14,35 | 14,70 | 13,90 | 14,60 | 3,91% | 14.500,00 |
| 23.03.2026 | 14,80 | 14,95 | 13,20 | 14,05 | -3,10% | - |
| 20.03.2026 | 14,55 | 14,95 | 14,25 | 14,50 | -1,69% | - |
| 19.03.2026 | 14,45 | 14,90 | 14,15 | 14,75 | 1,72% | - |
| 18.03.2026 | 14,45 | 15,05 | 14,30 | 14,50 | -1,02% | - |
| 17.03.2026 | 14,60 | 14,90 | 14,25 | 14,65 | 2,81% | 14.000,00 |
| 16.03.2026 | 14,85 | 15,15 | 14,15 | 14,25 | -4,04% | - |
| 13.03.2026 | 14,55 | 15,00 | 14,30 | 14,85 | 2,06% | - |
| 12.03.2026 | 14,95 | 15,05 | 14,10 | 14,55 | 2,11% | 14.000,00 |
| 11.03.2026 | 14,35 | 14,65 | 13,90 | 14,25 | -1,38% | - |
| 10.03.2026 | 14,85 | 15,60 | 14,35 | 14,45 | -2,69% | 8.500,00 |
| 09.03.2026 | 15,35 | 16,00 | 14,70 | 14,85 | -0,67% | 4.209,00 |
| 06.03.2026 | 14,95 | 15,65 | 14,75 | 14,95 | 0,34% | 1.060,00 |
| 05.03.2026 | 14,80 | 15,25 | 14,50 | 14,90 | 2,76% | 15.500,00 |
| 04.03.2026 | 15,55 | 15,95 | 14,40 | 14,50 | -5,84% | 2.820,00 |
| 03.03.2026 | 15,05 | 16,25 | 14,95 | 15,40 | 1,99% | 8.717,00 |
| 02.03.2026 | 15,45 | 16,15 | 14,90 | 15,10 | 2,03% | 12.240,00 |
| 27.02.2026 | 14,30 | 15,00 | 14,20 | 14,80 | 2,78% | 4.840,00 |
| 26.02.2026 | 14,20 | 14,55 | 13,90 | 14,40 | 1,05% | 10.000,00 |
| 25.02.2026 | 14,50 | 14,55 | 13,90 | 14,25 | -2,06% | - |
| 24.02.2026 | 14,45 | 14,55 | 14,25 | 14,55 | 0,69% | 700,00 |
| 23.02.2026 | 14,90 | 15,05 | 14,30 | 14,45 | -3,34% | - |
| 20.02.2026 | 14,90 | 15,00 | 14,65 | 14,95 | 0,00% | 357,00 |
| 19.02.2026 | 14,60 | 15,10 | 14,60 | 14,95 | 2,05% | 2.170,00 |
| 18.02.2026 | 14,35 | 14,80 | 14,35 | 14,65 | 2,45% | - |
| 17.02.2026 | 14,35 | 14,65 | 13,85 | 14,30 | -0,69% | 13.000,00 |
| 16.02.2026 | 14,20 | 14,45 | 14,20 | 14,40 | 1,05% | - |
| 13.02.2026 | 13,90 | 14,30 | 13,70 | 14,25 | 2,89% | 1.600,00 |
| 12.02.2026 | 14,20 | 14,35 | 13,60 | 13,85 | -3,48% | 1.042,00 |
| 11.02.2026 | 14,15 | 14,60 | 14,10 | 14,35 | 1,41% | - |
| 10.02.2026 | 14,25 | 14,40 | 13,90 | 14,15 | -0,70% | - |
| 09.02.2026 | 14,15 | 14,30 | 14,00 | 14,25 | 0,35% | - |
| 06.02.2026 | 13,65 | 14,35 | 13,65 | 14,20 | 3,65% | 4.168,00 |
| 05.02.2026 | 13,85 | 13,90 | 13,35 | 13,70 | -1,44% | 15.000,00 |
| 04.02.2026 | 13,60 | 14,00 | 13,40 | 13,90 | 2,58% | - |
| 03.02.2026 | 13,35 | 13,70 | 13,15 | 13,55 | 1,12% | - |
| 02.02.2026 | 12,70 | 13,55 | 12,55 | 13,40 | 0,00% | 10.000,00 |
| 30.01.2026 | 13,10 | 13,50 | 13,05 | 13,40 | 2,29% | - |
| 29.01.2026 | 13,00 | 13,60 | 13,00 | 13,10 | 1,16% | 1.500,00 |
| 28.01.2026 | 13,00 | 13,20 | 12,85 | 12,95 | 0,00% | 600,00 |
| 27.01.2026 | 12,90 | 13,00 | 12,75 | 12,95 | 0,00% | 8.000,00 |
| 26.01.2026 | 13,00 | 13,10 | 12,70 | 12,95 | -0,77% | 3.150,00 |
| 23.01.2026 | 12,90 | 13,40 | 12,90 | 13,05 | 0,77% | 10.500,00 |
| 22.01.2026 | 13,15 | 13,15 | 12,70 | 12,95 | -1,52% | - |
| 21.01.2026 | 12,60 | 13,25 | 12,60 | 13,15 | 3,95% | 10.000,00 |
| 20.01.2026 | 12,55 | 12,75 | 12,40 | 12,65 | 0,40% | 14.000,00 |
| 19.01.2026 | 12,60 | 12,65 | 12,45 | 12,60 | -0,40% | 2.800,00 |
| 16.01.2026 | 12,60 | 12,95 | 12,55 | 12,65 | 0,80% | - |
| 15.01.2026 | 12,65 | 12,70 | 12,35 | 12,55 | -0,79% | 12.500,00 |
| 14.01.2026 | 12,45 | 12,90 | 12,45 | 12,65 | 1,20% | - |
| 13.01.2026 | 11,95 | 12,70 | 11,95 | 12,50 | 4,60% | 9.500,00 |
| 12.01.2026 | 11,75 | 12,10 | 11,65 | 11,95 | 1,70% | - |
| 09.01.2026 | 11,95 | 12,00 | 11,75 | 11,75 | -1,67% | - |
| 08.01.2026 | 11,45 | 12,10 | 11,40 | 11,95 | 4,82% | 30,00 |
| 07.01.2026 | 11,60 | 11,80 | 11,35 | 11,40 | -2,15% | - |
| 06.01.2026 | 11,95 | 12,00 | 11,50 | 11,65 | -2,51% | - |
| 05.01.2026 | 12,65 | 12,85 | 11,70 | 11,95 | -4,78% | 10.000,00 |
| 02.01.2026 | 12,30 | 12,60 | 12,15 | 12,55 | 0,80% | 1.105,00 |
| 30.12.2025 | 12,40 | 12,60 | 12,35 | 12,45 | 0,81% | 1.800,00 |
| 29.12.2025 | 12,15 | 12,45 | 12,10 | 12,35 | 0,82% | - |
| 23.12.2025 | 12,10 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 22.12.2025 | 12,15 | 12,50 | 12,05 | 12,15 | 0,00% | 6.475,00 |
| 19.12.2025 | 11,90 | 12,15 | 11,85 | 12,15 | 1,67% | - |
| 18.12.2025 | 12,05 | 12,05 | 11,80 | 11,95 | -0,42% | 10.500,00 |
| 17.12.2025 | 11,80 | 12,15 | 11,80 | 12,00 | 1,69% | - |
| 16.12.2025 | 12,25 | 12,25 | 11,70 | 11,80 | -3,67% | 10.743,00 |
| 15.12.2025 | 12,45 | 12,60 | 12,05 | 12,25 | -1,61% | - |
| 12.12.2025 | 12,65 | 12,80 | 12,40 | 12,45 | -1,58% | - |
| 11.12.2025 | 13,00 | 13,00 | 12,50 | 12,65 | -2,32% | 15.000,00 |
| 10.12.2025 | 12,90 | 13,10 | 12,65 | 12,95 | 0,39% | - |
| 09.12.2025 | 12,85 | 13,05 | 12,75 | 12,90 | 0,78% | - |
| 08.12.2025 | 13,10 | 13,40 | 12,75 | 12,80 | -2,29% | - |
| 05.12.2025 | 12,90 | 13,40 | 12,80 | 13,10 | 1,16% | - |